萬海 (2615)-元大-楊梅券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

股價
93.6
漲跌
▼2.2
漲幅
-2.30%
成交量
37,432張
產業
上市航運類股
2383人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

萬海 (2615)籌碼相關－元大-楊梅券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	20.5	94.12	23.1	93.64	93.60	-2.6	37,730	-0.01%
2024/11/21	44.2	96.89	55.4	96.87	95.80	-11.2	37,298	-0.03%
2024/11/20	57.4	95.96	68.9	95.83	94.80	-11.5	36,322	-0.03%
2024/11/19	10.6	92.90	19.5	93.01	93.30	-8.9	35,041	-0.03%
2024/11/18	30	91.94	22.1	91.85	90.90	7.9	34,756	0.02%
2024/11/15	56.2	91.97	54.1	91.90	90.50	2.1	34,624	0.01%
2024/11/14	22	90.53	7	90.17	89.80	15	34,403	0.04%
2024/11/13	46.1	91.32	30	91.18	90.60	16.1	34,579	0.05%
2024/11/12	57.3	93.68	42	93.37	91.30	15.3	34,754	0.04%
2024/11/11	50.1	94.33	41	94.23	94.30	9.1	34,807	0.03%
2024/11/08	33.1	94.65	37.3	94.78	93.70	-4.2	34,755	-0.01%
2024/11/07	12.4	90.50	8.7	91.72	91.80	3.7	34,903	0.01%
2024/11/06	24	94.16	26.1	94.03	93.60	-2	34,962	-0.01%
2024/11/05	49.2	93.69	86.2	94.36	94.70	-36.9	35,337	-0.10%
2024/11/04	132.7	94.60	86	93.40	89.80	46.8	34,898	0.13%	大買/
2024/11/01	33.9	89.56	92.8	89.86	94.20	-58.9	33,867	-0.17%
2024/10/30	13	87.15	9	87.41	85.70	4	33,326	0.01%
2024/10/29	21.1	86.78	16	86.29	85.70	5.1	33,492	0.02%
2024/10/28	32	87.96	23	88.03	88.60	9	33,530	0.03%
2024/10/25	5.2	87.20	4	86.95	86.90	1.2	33,429	0.00%
2024/10/24	16	86.62	17	86.82	86.00	-1	33,446	0.00%
2024/10/23	7	88.04	19.1	87.95	87.70	-12.1	33,445	-0.04%
2024/10/22	47.4	89.21	35.3	88.38	87.60	12.1	33,552	0.04%
2024/10/21	9	87.51	25	87.72	87.90	-16	33,427	-0.05%
2024/10/18	16.2	85.40	15	85.43	85.30	1.2	33,412	0.00%
2024/10/17	25	86.02	28	86.28	86.40	-3	33,275	-0.01%
2024/10/16	8	82.69	6	82.95	82.20	2	32,997	0.01%
2024/10/15	11	81.86	11	82.32	81.10	0	33,039	0.00%
2024/10/14	9	82.65	8	81.95	82.00	1	33,346	0.00%
2024/10/11	3.1	83.61	5	83.94	83.00	-1.9	33,454	-0.01%
2024/10/09	44	83.10	10.3	83.57	83.00	33.7	33,604	0.10%
2024/10/08	66.6	85.54	36.2	85.90	85.50	30.4	33,639	0.09%
2024/10/07	45.8	86.14	36.1	86.16	85.70	9.7	33,858	0.03%
2024/10/04	26.7	89.62	3.3	89.36	89.30	23.4	33,872	0.07%
2024/10/01	28.5	100.80	27.1	99.93	99.20	1.3	33,637	0.00%
2024/09/30	112.9	99.46	37	99.82	98.00	75.9	32,958	0.23%	大買/
2024/09/27	63.4	105.54	108	106.07	107.50	-44.6	32,265	-0.14%	大賣/
2024/09/26	144.9	103.51	127.7	103.41	102.00	17.2	31,422	0.05%	大買/大賣/
2024/09/25	159.6	93.27	229.3	97.48	99.70	-69.6	30,038	-0.23%	大買/大賣/
2024/09/24	39.2	87.72	164.4	89.62	90.70	-125.2	27,949	-0.45%	大賣/鉅額交易
2024/09/23	4	82.45	5	82.02	82.50	-1	26,876	0.00%
2024/09/20	4	81.38	2	81.10	81.10	2	27,305	0.01%
2024/09/19	1	80.20	5	80.92	81.00	-4	28,026	-0.01%
2024/09/18	0.1	80.00	11	80.39	80.50	-10.9	28,900	-0.04%
2024/09/16	7.2	77.97	1	78.60	78.30	6.2	30,633	0.02%
2024/09/13	0	0.00	3.3	78.61	79.20	-3.3	31,476	-0.01%
2024/09/12	2.1	78.87	4.1	77.91	77.70	-2	32,673	-0.01%
2024/09/11	2	75.76	2	76.25	76.80	0	33,220	0.00%
2024/09/10	0.1	76.00	0.2	75.52	74.10	-0.1	34,500	0.00%
2024/09/09	3.4	75.64	0	0.00	75.20	3.4	35,508	0.01%
2024/09/06	3	78.47	3	78.63	78.20	0	36,148	0.00%
2024/09/05	0	0.00	5.1	80.04	78.80	-5.1	37,345	-0.01%
2024/09/04	7.8	78.07	1.2	76.16	78.70	6.7	39,131	0.02%
2024/09/03	1	80.50	4.1	79.60	79.50	-3.1	40,875	-0.01%
2024/09/02	15.5	80.34	5	81.52	79.50	10.5	43,141	0.02%
2024/08/30	14.1	81.40	29.8	81.99	82.90	-15.7	43,791	-0.04%
2024/08/29	2.2	77.91	4	78.50	79.20	-1.9	43,678	0.00%
2024/08/28	0.5	78.16	2.3	78.43	78.10	-1.8	45,476	0.00%
2024/08/27	8.2	78.01	3	78.23	78.30	5.2	45,817	0.01%
2024/08/26	15	81.93	7	81.50	79.90	8	45,676	0.02%
2024/08/23	2	80.25	3	79.73	79.50	-1	45,635	0.00%
2024/08/22	0	0.00	2.3	80.09	79.70	-2.3	45,927	0.00%
2024/08/21	5	79.72	8	79.83	80.40	-3	46,209	-0.01%
2024/08/20	2	79.30	0.5	79.84	79.20	1.5	46,217	0.00%
2024/08/19	2	79.75	1	79.60	79.50	1	46,054	0.00%
2024/08/16	8	80.60	19	81.11	80.80	-11	45,967	-0.02%
2024/08/15	16	79.83	35.2	80.01	80.40	-19.2	45,678	-0.04%
2024/08/14	23.1	78.82	17	77.99	77.70	6.1	45,246	0.01%
2024/08/13	42.3	79.94	26.2	79.90	79.10	16.1	44,815	0.04%
2024/08/12	15	80.81	15.8	80.65	82.50	-0.8	44,178	0.00%
2024/08/09	31.9	78.81	31.3	79.06	77.20	0.6	45,149	0.00%
2024/08/08	25.4	81.28	28.3	80.29	78.80	-2.9	49,084	-0.01%
2024/08/07	52.1	81.30	61.2	82.05	84.20	-9.2	50,537	-0.02%
2024/08/06	22	79.00	21.5	79.80	79.60	0.5	51,107	0.00%
2024/08/05	25.2	76.47	24.1	77.17	75.00	1.1	51,191	0.00%
2024/08/02	30.1	80.92	38	80.31	79.70	-8	51,118	-0.02%
2024/08/01	19.1	79.51	23	79.44	79.70	-3.9	50,658	-0.01%
2024/07/31	6.1	77.61	7	76.97	77.90	-0.9	50,404	0.00%
2024/07/30	10.1	74.99	11	75.53	76.20	-0.9	50,310	0.00%
2024/07/29	0	0.00	1	73.80	72.90	-1	50,441	0.00%
2024/07/26	57	72.53	4	73.15	73.90	53	50,553	0.10%
2024/07/23	20	73.09	19.4	73.80	74.20	0.6	50,717	0.00%
2024/07/22	12	70.84	12.4	69.57	71.00	-0.4	50,851	0.00%
2024/07/19	11	71.48	12	71.53	71.10	-1	50,442	0.00%
2024/07/18	22	73.90	25	74.15	74.00	-3	50,132	-0.01%
2024/07/17	26	73.77	31.1	75.03	73.50	-5.1	49,984	-0.01%
2024/07/16	47	77.47	31	76.04	75.10	16	49,777	0.03%
2024/07/15	5	77.06	11.5	76.70	77.90	-6.5	49,553	-0.01%
2024/07/12	9	75.60	24	76.01	76.40	-15	49,136	-0.03%
2024/07/11	11	77.26	21	77.94	77.30	-10	48,805	-0.02%
2024/07/10	8	76.85	4.3	76.76	76.10	3.7	48,607	0.01%
2024/07/09	42.4	78.12	33	77.53	77.20	9.4	48,258	0.02%
2024/07/08	74.3	76.81	47.1	77.66	78.00	27.2	47,642	0.06%
2024/07/05	19.3	84.74	9	83.90	83.70	10.3	46,700	0.02%
2024/07/04	17.6	87.64	15.1	86.91	86.40	2.5	46,213	0.01%
2024/07/03	31.3	88.79	37.2	88.30	87.60	-5.9	45,858	-0.01%
2024/07/02	11.1	85.47	12.2	85.22	84.80	-1.1	45,291	0.00%
2024/07/01	34.2	86.48	25.3	86.57	86.00	8.9	44,799	0.02%
2024/06/28	2	89.25	12.3	89.27	88.60	-10.3	44,030	-0.02%
2024/06/27	16.1	89.71	17.1	89.66	89.20	-1	43,631	0.00%
2024/06/26	35.3	90.54	23	89.21	89.00	12.3	43,091	0.03%
2024/06/25	38.3	90.21	43	90.50	91.70	-4.7	42,423	-0.01%
2024/06/24	80	89.57	17.1	90.04	88.80	62.9	41,532	0.15%
2024/06/21	98.8	94.67	111.5	95.47	92.30	-12.8	40,591	-0.03%	大賣/
2024/06/20	61.5	92.50	55	92.21	92.10	6.5	38,643	0.02%
2024/06/19	67.1	92.01	101.9	92.21	90.00	-34.8	37,771	-0.09%	大賣/
2024/06/18	48.1	90.42	33.1	89.67	88.80	15	36,480	0.04%
2024/06/17	114.3	91.05	79.1	90.12	89.10	35.2	35,801	0.10%	大買/
2024/06/14	38	87.64	61.1	90.32	92.80	-23.1	34,396	-0.07%
2024/06/13	49.2	86.38	45.4	86.50	84.40	3.8	33,344	0.01%
2024/06/12	63.6	85.81	49.3	83.71	83.00	14.2	32,877	0.04%
2024/06/11	107.9	93.82	74.6	95.24	88.20	33.4	31,780	0.11%	大買/
2024/06/07	116.7	98.51	83.9	98.56	96.20	32.9	29,937	0.11%	大買/
2024/06/06	99.1	93.47	122.9	94.67	96.80	-23.8	27,958	-0.09%	大賣/
2024/06/05	4	84.98	38.3	87.11	88.00	-34.3	25,592	-0.13%
2024/06/04	11.5	80.29	14	80.10	80.00	-2.5	24,729	-0.01%
2024/06/03	137.2	79.02	125	80.76	82.00	12.2	24,299	0.05%	大買/大賣/
2024/05/31	41.6	84.39	7	87.93	79.70	34.6	22,456	0.15%
2024/05/30	10.1	85.94	5	86.44	87.50	5.1	22,077	0.02%
2024/05/29	17.4	88.01	19.5	84.69	85.60	-2.2	21,953	-0.01%
2024/05/28	30.4	86.52	32.5	87.14	87.00	-2.1	21,736	-0.01%
2024/05/27	11.4	78.00	51.3	78.93	82.10	-39.9	21,665	-0.18%
2024/05/24	2	74.00	40	73.99	74.90	-38	21,326	-0.18%
2024/05/23	0	0.00	1	71.10	71.10	-1	21,128	0.00%
2024/05/22	1	71.00	12	70.96	71.20	-11	21,144	-0.05%
2024/05/21	2	69.20	3	69.47	68.80	-1	21,103	0.00%
2024/05/20	2	70.15	5	69.88	70.80	-3	21,096	-0.01%
2024/05/17	10.3	70.34	21	69.66	70.00	-10.7	21,037	-0.05%
2024/05/16	11	70.68	30	71.19	71.90	-19	20,902	-0.09%
2024/05/15	57.2	69.22	99.3	69.67	70.50	-42.1	20,605	-0.20%
2024/05/14	467.5	71.97	305.1	71.30	68.40	162.4	19,005	0.85%	大買/大賣/鉅額交易
2024/05/13	91	69.15	82.3	69.73	70.10	8.7	13,910	0.06%
2024/05/10	52	61.25	76.7	62.84	63.80	-24.7	11,861	-0.21%
2024/05/09	24	55.98	38	56.75	58.00	-14	10,361	-0.14%
2024/05/08	13	52.20	47	52.97	52.80	-34	9,418	-0.36%
2024/05/07	6	50.51	17	50.89	50.80	-11	8,781	-0.13%
2024/05/06	0	0.00	2	50.00	49.80	-2	8,545	-0.02%
2024/05/03	0	0.00	5	49.81	49.40	-5	8,490	-0.06%
2024/05/02	22	50.78	21	50.10	49.40	1	8,400	0.01%
2024/04/30	1.1	48.70	16	50.25	50.70	-14.9	7,939	-0.19%
2024/04/29	17	49.92	10.4	49.80	49.55	6.6	7,708	0.09%
2024/04/26	21	48.64	41	47.42	48.35	-20	7,407	-0.27%
2024/04/25	1	45.30	0	0.00	45.50	1	7,008	0.01%
2024/04/24	3	45.22	12	45.24	45.45	-9	7,132	-0.13%
2024/04/23	0	0.00	7	44.71	44.95	-7	7,199	-0.10%
2024/04/22	10	44.21	10	44.26	43.85	0	7,263	0.00%
2024/04/19	3	43.43	2.1	44.40	43.25	0.9	7,188	0.01%
2024/04/17	2.1	42.86	0	0.00	42.80	2.1	7,256	0.03%
2024/04/16	18	43.61	4	43.80	42.90	14	7,492	0.19%
2024/04/15	0	0.00	1	45.40	45.10	-1	7,909	-0.01%
2024/04/12	8	44.73	14	45.11	45.00	-6	8,164	-0.07%
2024/04/11	9.2	44.77	1	45.15	44.80	8.2	8,591	0.10%
2024/04/10	10.4	44.56	0	0.00	44.50	10.4	9,432	0.11%
2024/04/09	21	44.84	9	44.66	44.95	12	9,660	0.12%
2024/04/08	0	0.00	7	43.41	44.10	-7	10,167	-0.07%
2024/04/03	9	43.74	0	0.00	43.65	9	10,191	0.09%
2024/04/02	12	44.09	0	0.00	44.05	12	10,328	0.12%
2024/04/01	22	44.60	6	44.57	44.55	16	10,619	0.15%
2024/03/28	7	44.24	1	44.00	44.00	6	11,852	0.05%
2024/03/27	1	44.60	0	0.00	44.45	1	13,593	0.01%
2024/03/26	0	0.00	1	45.50	44.55	-1	14,921	-0.01%
2024/03/25	5	45.55	0	0.00	45.40	5	15,353	0.03%
2024/03/22	2	44.83	3	45.05	45.30	-1	16,105	-0.01%
2024/03/21	3.4	45.15	1	45.60	45.10	2.4	16,959	0.01%
2024/03/20	1.2	45.06	10	45.80	45.00	-8.8	17,230	-0.05%
2024/03/19	1	45.50	10	45.95	45.50	-9	17,402	-0.05%
2024/03/18	1.1	45.26	1	45.95	45.65	0.1	17,526	0.00%
2024/03/15	29.7	45.49	2	45.85	46.45	27.7	17,778	0.16%
2024/03/14	6.1	47.92	6	47.45	47.10	0.1	17,606	0.00%
2024/03/13	2	49.55	1	49.10	49.00	1	17,484	0.01%
2024/03/12	1	49.60	0.1	49.45	49.45	0.9	17,429	0.01%
2024/03/11	2	49.53	3	49.25	49.30	-1	17,544	-0.01%
2024/03/08	5.1	48.52	5	48.71	48.65	0.1	17,905	0.00%
2024/03/07	12	48.45	0	0.00	48.10	12	18,241	0.07%
2024/03/06	2.1	48.62	0	0.00	48.40	2.1	18,390	0.01%
2024/03/05	3	49.83	0	49.35	49.35	3	18,379	0.02%
2024/03/04	0.1	49.20	3	49.25	49.65	-2.9	18,350	-0.02%
2024/03/01	24.1	49.69	2	50.10	49.90	22.1	18,376	0.12%
2024/02/29	4	50.35	3.1	48.89	50.40	0.9	18,247	0.01%
2024/02/27	19	48.67	16	48.41	48.10	3	17,884	0.02%
2024/02/26	4.1	48.98	3	48.90	48.80	1.1	17,833	0.01%
2024/02/23	8	49.88	6	49.60	49.65	2	17,845	0.01%
2024/02/22	11	49.08	16	49.89	50.00	-5	17,821	-0.03%
2024/02/21	12	49.35	14.1	49.21	49.00	-2.1	17,723	-0.01%
2024/02/20	4.1	48.28	58.3	48.82	48.65	-54.2	17,675	-0.31%
2024/02/19	6	47.23	2	47.63	47.90	4	17,664	0.02%
2024/02/16	3	47.40	2	48.00	47.30	1	17,819	0.01%
2024/02/15	21	47.55	1.1	46.70	47.20	20	17,961	0.11%
2024/02/05	20	47.79	0	0.00	47.75	20	17,943	0.11%
2024/02/02	6.1	48.26	2	48.08	48.20	4.1	17,983	0.02%
2024/02/01	0	0.00	2	50.10	49.65	-2	17,868	-0.01%
2024/01/31	0	0.00	2	49.00	48.90	-2	17,839	-0.01%
2024/01/30	0	0.00	1	49.50	49.45	-1	17,848	-0.01%
2024/01/29	1	50.10	2	50.00	50.00	-1	17,858	-0.01%
2024/01/26	0	0.00	0.1	49.55	49.75	-0.1	17,882	0.00%
2024/01/25	10.1	50.20	0	0.00	49.75	10.1	17,876	0.06%
2024/01/24	2	50.60	3	50.97	50.50	-1	17,811	-0.01%
2024/01/23	3	50.33	1	50.40	50.20	2	17,846	0.01%
2024/01/22	2	50.05	3	50.13	50.70	-1	17,889	-0.01%
2024/01/19	9.1	51.72	4	51.25	51.20	5.1	17,791	0.03%
2024/01/18	8	52.26	7	52.33	52.50	1	17,695	0.01%
2024/01/17	21	50.77	18	51.16	51.00	3	17,539	0.02%
2024/01/16	3	52.13	1	51.40	52.00	2	17,383	0.01%
2024/01/15	1	53.40	1	53.60	52.80	0	17,235	0.00%
2024/01/12	5	52.52	13	52.53	52.50	-8	17,179	-0.05%
2024/01/11	2	50.70	0.4	50.90	50.90	1.6	17,038	0.01%
2024/01/10	7	50.77	6	50.82	50.70	1	16,960	0.01%
2024/01/09	31	52.64	15	52.70	52.40	16	16,693	0.10%
2024/01/08	16.1	56.40	9	56.37	56.20	7.1	16,210	0.04%
2024/01/05	11	57.19	7	57.47	57.90	4	15,999	0.03%
2024/01/04	30.9	57.55	38.1	57.54	57.00	-7.2	15,558	-0.05%
2024/01/03	8	54.99	7	55.53	55.00	1	14,793	0.01%
2024/01/02	49	56.38	30	56.81	54.70	19	14,512	0.13%
2023/12/29	5	54.92	4	54.85	55.00	1	13,941	0.01%
2023/12/28	8	56.84	16	55.55	55.20	-8	13,906	-0.06%
2023/12/27	17	57.44	22.9	56.82	56.60	-5.8	13,795	-0.04%
2023/12/26	12.2	55.22	13.1	55.47	56.00	-0.9	13,532	-0.01%
2023/12/25	55.8	55.68	51	56.25	54.50	4.8	13,140	0.04%
2023/12/22	121.3	59.94	127	60.53	60.10	-5.7	12,342	-0.05%	大買/大賣/
2023/12/21	67.4	56.21	79.4	57.47	59.60	-12	10,570	-0.11%
2023/12/20	23	53.15	41.1	52.65	54.50	-18.1	9,261	-0.20%
2023/12/19	73.7	53.52	78.2	53.02	52.30	-4.4	8,798	-0.05%
2023/12/18	34	52.29	71	52.93	52.90	-37	8,116	-0.46%
2023/12/15	0	0.00	20	50.23	50.60	-20	7,335	-0.27%
2023/12/14	39	49.07	0.3	49.10	49.05	38.7	7,080	0.55%
2023/12/13	33	50.90	9	50.89	50.10	24	6,925	0.35%
2023/12/12	9	51.93	1.5	52.57	51.80	7.5	7,366	0.10%
2023/12/11	10.3	52.82	17	53.26	52.40	-6.7	7,192	-0.09%
2023/12/08	1	50.50	2.5	50.69	51.10	-1.5	6,988	-0.02%
2023/12/07	2	50.35	1	50.30	50.10	1	6,981	0.01%
2023/12/06	3	50.63	3	51.00	51.30	0	6,957	0.00%
2023/12/05	4.1	51.34	4	51.85	52.00	0.1	6,865	0.00%
2023/12/04	8.1	51.37	16.3	51.37	52.50	-8.2	6,511	-0.13%
2023/12/01	1	48.65	22	48.48	48.65	-21	6,098	-0.34%
2023/11/30	1	46.60	3	47.30	46.70	-2	5,955	-0.03%
2023/11/29	2	46.50	0	0.00	46.55	2	6,006	0.03%
2023/11/28	1	46.95	1.1	47.04	47.00	-0.1	6,013	0.00%
2023/11/27	0	0.00	1	46.05	46.00	-1	5,993	-0.02%
2023/11/23	1	45.75	3	45.65	45.75	-2	6,051	-0.03%
2023/11/22	1	45.65	1	45.65	45.65	0	6,052	0.00%
2023/11/21	4	46.70	1	46.50	46.55	3	6,010	0.05%
2023/11/20	0	0.00	1.1	47.00	46.95	-1.1	6,094	-0.02%
2023/11/17	2	47.25	2	47.80	47.25	0	6,174	0.00%
2023/11/16	0	47.51	1	47.55	47.40	-1	6,207	-0.02%
2023/11/15	0	0.00	25	47.36	47.85	-25	6,230	-0.40%
2023/11/14	12	46.02	16	47.43	46.10	-4	6,289	-0.06%
2023/11/13	6	45.45	6	46.35	45.75	0	6,211	0.00%
2023/11/10	8	45.80	0	0.00	45.00	8	6,230	0.13%
2023/11/08	2	46.45	0	0.00	46.10	2	6,203	0.03%
2023/11/07	3.1	46.59	1	46.95	46.25	2	6,245	0.03%
2023/11/06	0	0.00	2	47.33	47.45	-2	6,240	-0.03%
2023/11/03	5	47.55	1	47.45	47.70	4	6,210	0.06%
2023/11/02	1	47.00	0	0.00	47.10	1	6,237	0.02%
2023/11/01	0	0.00	9	46.68	46.40	-9	6,246	-0.14%
2023/10/31	2	46.33	0	0.00	46.20	2	6,272	0.03%
2023/10/30	4	46.50	3	46.40	47.45	1	6,225	0.02%
2023/10/27	0	0.00	5	45.40	45.50	-5	6,150	-0.08%
2023/10/25	0	0.00	1	44.90	44.75	-1	6,288	-0.02%
2023/10/24	1	44.50	0	0.00	44.60	1	6,340	0.02%
2023/10/23	1	44.50	0	0.00	44.50	1	6,394	0.02%
2023/10/17	6	45.10	9	44.99	44.70	-3	6,481	-0.05%
2023/10/16	1	43.80	2	44.00	45.00	-1	6,549	-0.02%
2023/10/13	15.6	44.47	0	0.00	44.25	15.6	6,610	0.24%
2023/10/12	18	45.48	1	45.70	45.65	17	6,579	0.26%
2023/10/11	2	45.50	3	45.60	45.25	-1	6,647	-0.02%
2023/10/06	2	47.05	0	0.00	46.95	2	6,776	0.03%
2023/10/03	1	46.00	1	46.15	46.00	0	7,134	0.00%
2023/10/02	3	47.57	0	0.00	47.35	3	7,230	0.04%
2023/09/28	2	48.85	2	48.53	48.30	0	7,291	0.00%
2023/09/27	1.1	48.40	0	0.00	48.40	1.1	7,636	0.01%
2023/09/26	0	0.00	3	48.77	48.70	-3	8,660	-0.03%
2023/09/25	2	49.13	1	49.20	49.20	1	9,197	0.01%
2023/09/22	0	0.00	1	49.50	49.50	-1	9,463	-0.01%
2023/09/21	8.5	50.58	1	50.20	49.80	7.5	9,532	0.08%
2023/09/20	2	51.30	14	51.60	51.30	-12	9,490	-0.13%
2023/09/19	0	0.00	1	51.20	50.50	-1	9,382	-0.01%
2023/09/18	2	50.80	1	50.90	50.90	1	9,376	0.01%
2023/09/15	4	50.93	22	50.27	50.60	-18	9,386	-0.19%
2023/09/14	1	48.55	44	47.99	48.85	-43	8,722	-0.49%
2023/09/13	0	46.45	0	0.00	46.65	0	8,628	0.00%
2023/09/12	1	46.50	1.2	46.17	46.80	-0.2	8,725	0.00%
2023/09/11	1	46.00	3	46.35	46.00	-2	8,719	-0.02%
2023/09/08	1	46.60	6.3	46.44	46.30	-5.3	8,781	-0.06%
2023/09/07	0	46.10	0	0.00	45.65	0	8,817	0.00%
2023/09/06	3.1	46.45	0	0.00	46.30	3.1	8,880	0.04%
2023/09/05	1	47.15	5	47.10	47.30	-4	8,935	-0.04%
2023/09/04	7	46.49	5	46.40	46.50	2	9,162	0.02%
2023/09/01	8	45.04	0.6	45.00	44.90	7.4	9,167	0.08%
2023/08/31	5	45.90	0	0.00	45.30	5	9,261	0.05%
2023/08/30	0	0.00	6	45.73	45.85	-6	9,242	-0.06%
2023/08/29	15	45.54	1	45.35	45.35	14	9,324	0.15%
2023/08/28	1	45.91	2	46.25	46.10	-1	9,394	-0.01%
2023/08/25	15	45.98	7	46.02	45.90	8	9,499	0.08%
2023/08/24	14	46.18	0	0.00	46.00	14	9,566	0.15%
2023/08/23	26	48.06	2	47.70	47.55	24	9,478	0.25%
2023/08/22	5	48.91	0	0.00	48.70	5	9,435	0.05%
2023/08/21	2	49.67	1	49.65	49.30	1	9,449	0.01%
2023/08/18	10	50.39	14	50.59	50.50	-4	9,404	-0.04%
2023/08/17	2	46.50	1	47.45	47.90	1	9,202	0.01%
2023/08/16	2	47.85	0	0.00	47.60	2	9,232	0.02%
2023/08/15	3.1	49.32	0	0.00	49.00	3.1	9,236	0.03%
2023/08/14	0	0.00	6	49.65	49.50	-6	9,286	-0.06%
2023/08/11	1	50.30	5	50.48	50.60	-4	9,367	-0.04%
2023/08/10	0.2	50.00	2	49.70	50.10	-1.8	9,379	-0.02%
2023/08/09	0	50.00	4	50.10	50.10	-4	9,428	-0.04%
2023/08/08	3	50.53	0	0.00	50.10	3	9,472	0.03%
2023/08/07	3	50.33	1	50.40	50.50	2	9,594	0.02%
2023/08/04	1	51.30	3	51.57	51.60	-2	9,661	-0.02%
2023/08/02	5.1	50.74	0	0.00	51.10	5.1	9,689	0.05%
2023/08/01	0	0.00	0	51.00	51.10	0	9,706	0.00%
2023/07/31	5	51.06	0	0.00	50.40	5	9,784	0.05%
2023/07/28	1	51.60	0.1	51.29	51.80	0.9	9,824	0.01%
2023/07/27	0.1	50.30	5.2	50.22	50.40	-5.1	9,917	-0.05%
2023/07/26	0	0.00	0	49.90	49.45	0	9,944	0.00%
2023/07/25	3	49.40	0.1	49.45	49.20	2.9	9,972	0.03%
2023/07/24	6	49.46	0	0.00	49.30	6	10,070	0.06%
2023/07/21	1	51.40	1	51.00	50.90	0	10,120	0.00%
2023/07/20	1	51.80	5.3	51.69	51.90	-4.3	10,171	-0.04%
2023/07/19	1	50.40	12	51.18	50.90	-11	10,214	-0.11%
2023/07/18	7	50.89	10	51.03	50.40	-3	10,362	-0.03%
2023/07/17	6	50.40	19	51.16	51.00	-13	10,322	-0.13%
2023/07/14	0.1	50.20	6.2	50.86	50.40	-6.1	10,323	-0.06%
2023/07/13	27.2	49.96	7.8	50.01	49.30	19.4	10,335	0.19%
2023/07/12	39.1	51.77	29.2	51.33	51.60	9.9	10,261	0.10%
2023/07/10	8.1	54.65	3	54.20	53.60	5.1	10,259	0.05%
2023/07/07	17	56.71	8	56.70	56.70	9	10,090	0.09%
2023/07/06	1	57.60	2.3	58.17	57.60	-1.3	9,972	-0.01%
2023/07/05	11	57.31	29	57.40	57.70	-18	9,939	-0.18%
2023/07/04	111	61.07	62	59.49	57.30	49	9,675	0.51%	大買/
2023/07/03	46.5	57.51	65.6	58.53	58.90	-19.1	8,716	-0.22%
2023/06/30	7	58.80	46.4	59.00	59.00	-39.4	8,216	-0.48%
2023/06/29	20.1	57.68	15.2	57.72	57.30	5	7,941	0.06%
2023/06/28	7	58.36	1.2	58.57	58.40	5.9	7,880	0.07%
2023/06/27	2	59.00	1	58.60	58.80	1	7,873	0.01%
2023/06/26	15	59.19	7	59.99	58.80	8	7,871	0.10%
2023/06/21	6	59.77	2.4	60.24	60.20	3.6	7,865	0.05%
2023/06/20	0	61.40	4	61.23	61.00	-4	7,836	-0.05%
2023/06/19	0	0.00	2	61.30	61.10	-2	7,892	-0.03%
2023/06/16	5	62.80	14	62.69	62.60	-9	7,918	-0.11%
2023/06/15	0	0.00	2	62.20	61.70	-2	7,940	-0.03%
2023/06/14	6.1	62.38	4	62.52	62.20	2.1	8,067	0.03%
2023/06/13	0	61.90	2.1	61.99	61.80	-2.1	8,375	-0.02%
2023/06/12	5	61.20	1	61.20	62.10	4	8,862	0.05%
2023/06/09	3	61.27	2	61.30	61.80	1	9,553	0.01%
2023/06/08	4	61.78	11	61.79	61.50	-7	9,687	-0.07%
2023/06/07	3	59.87	2	59.75	59.80	1	9,917	0.01%
2023/06/06	2	59.10	0	0.00	59.50	2	9,925	0.02%
2023/06/02	0	0.00	5	57.94	58.10	-5	10,005	-0.05%
2023/06/01	1	57.00	8.3	57.88	57.10	-7.3	10,059	-0.07%
2023/05/31	3	59.00	3	58.37	58.00	0	10,104	0.00%
2023/05/30	3	59.00	0	0.00	58.70	3	10,281	0.03%
2023/05/29	0	0.00	1	59.80	60.00	-1	10,361	-0.01%
2023/05/26	1	58.80	1	59.30	58.90	0	10,595	0.00%
2023/05/25	5.2	59.52	0	0.00	58.70	5.2	10,907	0.05%
2023/05/24	0	60.10	0	0.00	60.10	0	11,227	0.00%
2023/05/23	0.1	60.48	3	60.40	60.10	-2.9	11,458	-0.03%
2023/05/22	2	60.25	2	60.70	60.20	0	11,482	0.00%
2023/05/19	5	60.22	0	0.00	60.30	5	11,432	0.04%
2023/05/18	0.1	60.00	10.6	60.02	59.60	-10.5	11,369	-0.09%
2023/05/17	0	0.00	1	60.30	60.20	-1	11,390	-0.01%
2023/05/16	1	59.70	0	0.00	59.60	1	11,367	0.01%
2023/05/15	3	59.66	2	59.45	60.20	1	11,413	0.01%
2023/05/12	14	59.09	1.2	59.20	59.20	12.9	11,434	0.11%
2023/05/11	4	59.90	2	59.60	59.10	2	11,447	0.02%
2023/05/10	2	61.40	14	61.24	61.60	-12	11,368	-0.11%
2023/05/09	1	60.10	0	0.00	60.20	1	11,394	0.01%
2023/05/08	6	59.63	16	59.57	59.40	-10	11,536	-0.09%
2023/05/05	1.5	59.76	1	59.80	59.50	0.5	11,898	0.00%
2023/05/04	7	60.41	9	60.51	60.10	-2	11,984	-0.02%
2023/05/03	22.3	61.10	0	0.00	60.50	22.3	12,004	0.19%
2023/05/02	11	63.35	0	0.00	63.20	11	11,970	0.09%
2023/04/27	0	0.00	0	63.50	63.70	0	12,176	0.00%
2023/04/25	8	64.80	0	0.00	64.20	8	12,258	0.07%
2023/04/24	1	65.00	0	0.00	65.50	1	12,374	0.01%
2023/04/21	12.1	65.50	4	66.60	65.00	8.1	12,497	0.06%
2023/04/20	5	68.12	7	68.03	67.70	-2	12,473	-0.02%
2023/04/19	2	68.50	1	69.50	68.00	1	12,630	0.01%
2023/04/18	13.1	70.23	2	69.20	69.00	11.1	12,772	0.09%
2023/04/17	2	70.60	0.3	70.40	70.50	1.7	12,889	0.01%
2023/04/14	0	0.00	3	69.73	69.90	-3	13,041	-0.02%
2023/04/13	5	68.24	4	68.68	68.50	1	13,235	0.01%
2023/04/12	5.1	69.10	6	69.33	68.80	-0.9	13,442	-0.01%
2023/04/11	2	68.80	0	0.00	68.60	2	13,740	0.01%
2023/04/10	8	68.96	1	69.80	68.80	7	14,135	0.05%
2023/04/07	2	68.95	3	69.43	69.40	-1	14,505	-0.01%
2023/04/06	1.3	67.96	0	0.00	67.80	1.3	14,953	0.01%
2023/03/31	0.7	69.00	0	0.00	68.50	0.7	15,727	0.00%
2023/03/30	1	68.61	0	0.00	68.50	1	17,126	0.01%
2023/03/28	0	0.00	1	69.91	69.30	-1	18,203	-0.01%
2023/03/27	0	70.00	1	70.10	69.70	-1	18,992	-0.01%
2023/03/24	3	70.10	4	70.30	70.50	-1	19,983	-0.01%
2023/03/23	0.1	70.00	0	0.00	69.90	0.1	20,125	0.00%
2023/03/22	0	69.60	3	69.33	70.40	-3	20,171	-0.01%
2023/03/21	3	69.60	1	69.10	69.00	2	20,226	0.01%
2023/03/20	10.1	69.95	5	70.32	69.60	5.1	20,233	0.02%
2023/03/17	3	68.87	3	69.07	69.00	0	20,203	0.00%
2023/03/16	15	68.82	3	69.43	68.20	12	20,128	0.06%
2023/03/15	10.1	71.72	20	71.27	71.00	-9.9	19,886	-0.05%
2023/03/14	41.5	73.17	10	73.32	72.50	31.5	19,571	0.16%
2023/03/13	3.2	79.39	5	80.26	80.50	-1.8	18,898	-0.01%
2023/03/10	49.5	81.32	46	81.15	79.10	3.5	18,755	0.02%
2023/03/09	1	80.30	17.2	80.22	80.10	-16.2	18,527	-0.09%
2023/03/08	3.1	79.16	5	78.50	79.00	-1.9	18,647	-0.01%
2023/03/07	0	80.60	3.2	80.36	80.70	-3.2	18,699	-0.02%
2023/03/06	2.2	80.71	1.3	80.69	80.60	0.9	18,803	0.00%
2023/03/03	1.3	80.62	2	80.85	81.10	-0.8	19,016	0.00%
2023/03/02	9	80.52	20	80.44	80.70	-11	19,149	-0.06%
2023/03/01	8	78.35	18.2	78.23	78.60	-10.1	18,998	-0.05%
2023/02/24	25.8	79.02	35	79.30	79.60	-9.3	18,961	-0.05%
2023/02/23	10.2	79.22	17	79.30	79.20	-6.8	18,829	-0.04%
2023/02/22	24.4	77.74	26.5	78.32	76.70	-2.2	18,592	-0.01%
2023/02/21	6.6	76.96	10.6	76.47	77.50	-4	18,344	-0.02%
2023/02/20	6	74.10	5	73.88	74.00	1	18,296	0.01%
2023/02/17	1.2	72.67	5.2	72.79	73.30	-4	18,522	-0.02%
2023/02/16	1.1	73.71	2	73.90	73.70	-0.9	18,664	-0.01%
2023/02/15	3	73.94	2	74.50	73.70	1	19,073	0.01%
2023/02/14	2	74.95	3	74.70	74.80	-1	19,329	-0.01%
2023/02/13	6	74.07	25	73.80	73.80	-19	19,474	-0.10%
2023/02/10	8.2	75.90	2	75.75	75.50	6.1	19,706	0.03%
2023/02/09	26.1	77.73	3.1	77.04	76.90	22.9	20,025	0.11%
2023/02/08	13.1	77.65	1	78.38	77.90	12	20,279	0.06%
2023/02/07	0	77.10	0	76.95	77.60	0	20,350	0.00%
2023/02/06	7.7	76.64	4	76.85	76.10	3.7	20,482	0.02%
2023/02/03	21	80.27	18.1	80.20	79.50	2.9	20,459	0.01%
2023/02/02	65	77.76	90.1	78.58	78.60	-25.1	20,220	-0.12%
2023/02/01	5.1	76.39	1	76.90	76.70	4.1	20,217	0.02%
2023/01/31	3	75.80	5	75.92	75.90	-2	20,313	-0.01%
2023/01/30	9	74.27	3	74.63	75.60	6	20,414	0.03%
2023/01/17	2	74.01	4	74.30	73.60	-2	20,433	-0.01%
2023/01/16	1.4	73.73	1.1	72.85	73.70	0.3	20,475	0.00%
2023/01/13	2.1	74.45	2	74.60	74.50	0	20,424	0.00%
2023/01/12	15	74.68	0	74.92	74.10	15	20,536	0.07%
2023/01/11	15.6	76.74	12	77.05	76.10	3.6	20,473	0.02%
2023/01/10	4	76.87	8	77.66	76.50	-4	20,444	-0.02%
2023/01/09	12	77.65	2	77.45	77.50	10	20,639	0.05%
2023/01/06	6	77.25	1	77.58	77.80	5	20,709	0.02%
2023/01/05	11	78.03	10	78.00	77.10	1	20,762	0.00%
2023/01/04	12	78.20	7	79.12	77.10	5	20,903	0.02%
2023/01/03	28	80.49	26	80.84	79.20	2	20,825	0.01%
2022/12/30	10	80.68	15	80.31	80.10	-5	20,753	-0.02%
2022/12/29	21	79.04	17.1	79.51	79.20	3.9	20,637	0.02%
2022/12/28	37.4	80.38	32.1	81.45	79.00	5.3	20,583	0.03%
2022/12/27	45	83.45	32	83.83	82.10	13	20,463	0.06%
2022/12/26	23.5	83.68	155	85.65	82.40	-131.5	20,553	-0.64%	大賣/鉅額交易
2022/12/23	179	85.48	28.4	85.17	86.20	150.7	20,344	0.74%	大買/鉅額交易
2022/12/22	79.1	84.08	92.5	84.66	87.20	-13.5	19,732	-0.07%
2022/12/21	33.3	78.82	33	78.77	79.80	0.3	18,579	0.00%
2022/12/20	41	77.66	47	78.22	76.70	-6	18,285	-0.03%
2022/12/19	83	78.84	53	78.41	76.20	30	18,086	0.17%
2022/12/16	11	76.85	26.3	76.18	78.80	-15.3	17,509	-0.09%
2022/12/15	3	72.63	6.2	72.09	72.50	-3.2	16,827	-0.02%
2022/12/14	2.1	69.56	1	70.00	70.70	1.1	17,223	0.01%
2022/12/13	1	69.80	1	70.31	70.30	0	17,331	0.00%
2022/12/12	0	69.54	0	70.30	69.30	0	17,584	0.00%
2022/12/09	1	69.70	2	70.00	70.10	-1	17,814	-0.01%
2022/12/08	6	68.55	3.1	68.67	68.60	3	18,088	0.02%
2022/12/07	2	70.14	5.1	70.87	69.10	-3.1	18,250	-0.02%
2022/12/06	18	72.59	6	70.77	70.60	12	18,254	0.07%
2022/12/05	0.1	74.58	2.2	74.73	74.30	-2.1	18,390	-0.01%
2022/12/02	2	74.50	1	74.80	74.50	1	18,584	0.01%
2022/12/01	1.1	75.46	1	77.20	75.30	0.1	18,774	0.00%
2022/11/30	1	75.50	6.1	75.18	76.10	-5.1	18,698	-0.03%
2022/11/29	3	72.80	65	72.97	74.70	-62	18,769	-0.33%
2022/11/28	4	72.88	1.1	75.57	72.90	3	18,998	0.02%
2022/11/25	5	76.65	13	76.08	74.90	-8	18,973	-0.04%
2022/11/24	13	73.12	18.1	73.37	75.40	-5.1	19,000	-0.03%
2022/11/23	3	70.47	4	70.53	71.10	-1	18,785	-0.01%
2022/11/22	7	69.54	3	70.47	69.10	4	18,934	0.02%
2022/11/21	4.2	69.97	1	70.41	69.50	3.1	18,878	0.02%
2022/11/18	4	72.57	1	72.20	71.80	3	18,843	0.02%
2022/11/17	6.6	74.92	7	75.20	74.20	-0.4	18,944	0.00%
2022/11/16	2	74.00	8	74.86	75.30	-6	18,910	-0.03%
2022/11/15	2	73.80	6	73.95	74.60	-4	18,998	-0.02%
2022/11/14	1	74.40	3	74.50	74.10	-2	18,805	-0.01%
2022/11/11	35	74.68	6.3	74.01	73.50	28.7	18,698	0.15%
2022/11/10	6	72.82	12	73.16	74.40	-6	18,395	-0.03%
2022/11/09	10	71.70	15	71.81	72.00	-5	18,244	-0.03%
2022/11/08	10.1	72.13	11	71.65	70.40	-0.9	18,282	0.00%
2022/11/07	7	69.57	19.2	69.20	70.00	-12.1	18,009	-0.07%
2022/11/04	3.1	66.59	3	67.13	66.60	0.1	17,759	0.00%
2022/11/03	0	65.90	1	66.00	65.80	-1	17,605	-0.01%
2022/11/02	4	67.67	6	67.97	66.50	-2	17,748	-0.01%
2022/11/01	7	67.06	8	66.52	66.00	-1	17,590	-0.01%
2022/10/31	5	67.98	3	68.47	67.70	2	17,596	0.01%
2022/10/28	9	69.59	8	69.19	68.50	1	17,585	0.01%
2022/10/27	2	69.80	4	69.70	70.50	-2	17,529	-0.01%
2022/10/26	2	67.75	6.1	68.25	69.20	-4.1	17,483	-0.02%
2022/10/25	1	67.90	7.2	68.83	67.70	-6.2	17,395	-0.04%
2022/10/24	7	69.10	39	69.40	68.50	-32	17,586	-0.18%
2022/10/21	2	67.20	3	67.37	66.50	-1	17,570	-0.01%
2022/10/20	6	64.42	6	64.83	66.90	0	17,578	0.00%
2022/10/19	2	67.80	9	67.82	67.90	-7	17,706	-0.04%
2022/10/18	3	66.70	9	66.68	67.00	-6	17,674	-0.03%
2022/10/17	13.1	63.72	17	64.41	64.90	-3.9	17,705	-0.02%
2022/10/14	2	68.85	8	69.03	68.80	-6	17,512	-0.03%
2022/10/13	40	67.36	30.9	67.40	65.40	9.1	17,873	0.05%
2022/10/12	11	68.85	6	69.20	68.30	5	18,252	0.03%
2022/10/11	5	72.30	9	72.92	72.20	-4	18,103	-0.02%
2022/10/07	26	73.90	22	74.59	73.20	4	17,998	0.02%
2022/10/06	30	72.81	1	72.30	73.60	29	18,048	0.16%
2022/10/05	4	73.55	11	73.22	72.90	-7	18,103	-0.04%
2022/10/04	23	71.59	6	72.02	71.60	17	18,225	0.09%
2022/10/03	26	70.08	30	70.67	70.30	-4	18,110	-0.02%
2022/09/30	14.1	65.26	22	65.08	66.80	-8	17,994	-0.04%
2022/09/29	3	67.37	9	67.90	66.50	-6	17,966	-0.03%
2022/09/28	10	67.63	5	68.40	65.70	5	17,990	0.03%
2022/09/27	17	70.42	27.1	70.57	71.00	-10.1	18,355	-0.06%
2022/09/26	28.7	70.65	24.2	71.21	69.40	4.6	18,480	0.02%
2022/09/23	21	76.33	27	76.33	74.90	-6	18,620	-0.03%
2022/09/22	27	75.21	6	76.27	74.70	21	18,861	0.11%
2022/09/21	19	77.77	19	76.96	78.30	0	19,104	0.00%
2022/09/20	5.9	75.84	3	75.23	75.10	2.9	19,163	0.01%
2022/09/19	9	77.52	9	77.01	74.10	0	19,630	0.00%
2022/09/16	17	79.20	12	80.13	80.70	5	19,925	0.03%
2022/09/15	21	81.34	19	80.88	80.70	2	20,286	0.01%
2022/09/14	7	78.33	5	78.04	79.10	2	20,546	0.01%
2022/09/13	0	77.70	1.1	77.43	77.70	-1.1	20,614	-0.01%
2022/09/12	34	76.24	31.4	75.53	76.90	2.6	20,925	0.01%
2022/09/08	3	73.23	5.1	73.71	74.10	-2.1	20,836	-0.01%
2022/09/07	6.1	74.71	4	74.65	74.50	2.1	20,908	0.01%
2022/09/06	5	77.00	1.4	77.64	76.80	3.6	20,750	0.02%
2022/09/05	9.4	77.56	17.1	76.93	76.20	-7.7	20,692	-0.04%
2022/09/02	14.3	80.26	8.3	79.75	78.00	6	20,581	0.03%
2022/09/01	3	84.67	1.2	83.90	83.70	1.8	20,346	0.01%
2022/08/31	5.3	84.23	12.3	85.76	86.80	-7.1	20,415	-0.03%
2022/08/30	2	86.55	2	86.10	86.10	0	20,129	0.00%
2022/08/29	5.6	86.69	1.5	87.73	86.30	4.1	20,111	0.02%
2022/08/26	8.6	93.35	1	93.20	93.10	7.5	20,046	0.04%
2022/08/25	2.1	92.51	6	92.77	92.80	-3.9	20,010	-0.02%
2022/08/24	12	93.05	7.2	93.20	91.30	4.8	20,068	0.02%
2022/08/23	3	94.87	2	94.95	94.60	1	20,090	0.00%
2022/08/22	24.2	96.09	0	0.00	95.10	24.2	20,154	0.12%
2022/08/19	7	100.64	7	100.86	100.50	0	20,021	0.00%
2022/08/18	5	100.70	2	101.50	101.00	3	20,220	0.01%
2022/08/17	1	100.50	3.1	101.64	101.50	-2.1	20,697	-0.01%
2022/08/16	4	100.13	0	101.25	99.90	4	21,251	0.02%
2022/08/15	11	101.32	3	101.17	101.50	8	21,871	0.04%
2022/08/12	2	104.50	14	103.61	104.50	-12	21,770	-0.06%
2022/08/11	22.4	104.42	45	103.89	103.00	-22.7	21,901	-0.10%
2022/08/10	2.1	104.05	2	104.50	103.00	0	21,885	0.00%
2022/08/09	41.1	105.66	3	105.67	105.00	38.1	21,937	0.17%
2022/08/08	2	107.50	0	106.27	107.50	2	21,826	0.01%
2022/08/05	1	106.50	4	106.75	107.50	-3	21,846	-0.01%
2022/08/04	13.4	103.40	15	104.37	104.00	-1.6	21,921	-0.01%
2022/08/03	2	104.00	2	104.27	104.50	0	21,955	0.00%
2022/08/02	4	104.88	3.1	104.82	105.00	0.9	22,088	0.00%
2022/08/01	1	107.00	0	106.46	107.50	1	22,109	0.00%
2022/07/29	27	106.54	38	106.91	107.00	-11	22,202	-0.05%
2022/07/28	2.2	102.01	0	105.00	102.00	2.2	22,118	0.01%
2022/07/27	0	0.00	3	104.17	104.50	-3	22,091	-0.01%
2022/07/26	26.1	100.83	13	101.50	100.50	13.1	22,099	0.06%
2022/07/25	11	104.91	10	104.50	104.00	1	21,952	0.00%
2022/07/22	9.1	106.11	5	106.40	106.50	4.1	21,993	0.02%
2022/07/21	7	105.86	4	105.50	105.50	3	22,013	0.01%
2022/07/20	64.5	106.68	29	105.64	103.50	35.5	21,989	0.16%
2022/07/19	16.1	127.48	28.2	128.08	131.00	-12.1	21,598	-0.06%
2022/07/18	1.1	119.95	0	120.50	121.00	1.1	21,147	0.01%
2022/07/15	1	117.03	2	118.75	117.00	-1	21,144	0.00%
2022/07/14	10.1	114.96	12	116.33	118.50	-2	21,219	-0.01%
2022/07/13	3	114.50	7	116.29	113.50	-4	21,063	-0.02%
2022/07/12	18.1	113.35	12	115.63	112.00	6.1	20,966	0.03%
2022/07/11	0	120.50	0.1	119.52	120.50	-0.1	20,719	0.00%
2022/07/08	12	119.79	9	121.05	120.50	3	20,675	0.01%
2022/07/07	3	114.50	5	115.90	116.50	-2	20,505	-0.01%
2022/07/06	10	114.05	7	114.64	113.50	3	20,500	0.01%
2022/07/05	12	115.92	11	116.73	116.00	1	20,405	0.00%
2022/07/04	5.1	112.61	11	113.59	115.50	-5.9	19,948	-0.03%
2022/07/01	20.2	117.38	13	117.73	111.00	7.2	19,836	0.04%
2022/06/30	28	119.04	24	118.98	119.00	4	19,480	0.02%
2022/06/29	7.4	122.01	0	0.00	120.00	7.4	19,155	0.04%
2022/06/28	19	125.74	10	124.80	128.00	9	18,787	0.05%
2022/06/27	11	121.18	20	124.70	128.00	-9	18,412	-0.05%
2022/06/24	5	114.00	23	115.30	116.50	-18	17,937	-0.10%
2022/06/23	32.2	113.88	31	113.81	110.50	1.2	17,617	0.01%
2022/06/22	11.3	117.73	23	118.04	120.00	-11.7	17,276	-0.07%
2022/06/21	1	124.48	3	122.00	123.50	-2	16,758	-0.01%
2022/06/20	16.1	123.62	41	122.54	119.50	-24.9	16,534	-0.15%
2022/06/17	13	131.85	13	131.38	131.00	0	16,156	0.00%
2022/06/16	24.3	138.11	13	133.65	131.00	11.3	15,984	0.07%
2022/06/15	1	143.50	0	142.00	140.50	1	16,030	0.01%
2022/06/14	8	142.13	3	142.67	143.00	5	16,380	0.03%
2022/06/13	20.6	144.49	0	145.81	143.00	20.6	17,312	0.12%
2022/06/10	13	150.66	0	0.00	150.00	13	17,735	0.07%
2022/06/09	40.2	156.15	25	157.32	155.00	15.2	17,977	0.08%
2022/06/08	1	160.99	15	160.80	161.50	-14	18,124	-0.08%
2022/06/07	2	159.00	0	159.40	159.00	2	18,565	0.01%
2022/06/06	1	159.54	4	162.49	158.50	-3	19,086	-0.02%
2022/06/02	2	158.01	1	158.51	158.50	1	19,672	0.01%
2022/06/01	0	159.44	11	161.00	159.50	-11	20,734	-0.05%
2022/05/31	5	157.11	4.4	157.68	157.00	0.6	22,047	0.00%
2022/05/30	25	159.34	11	160.18	158.50	14	22,405	0.06%
2022/05/27	3	159.00	5.1	159.51	160.50	-2.1	22,706	-0.01%
2022/05/26	14	158.07	21.1	159.95	156.50	-7.1	23,032	-0.03%
2022/05/25	24.2	163.92	22.5	160.29	160.50	1.7	23,196	0.01%
2022/05/24	41.3	165.48	42.3	163.07	161.50	-1	23,415	0.00%
2022/05/23	2	157.25	46.6	161.79	163.50	-44.6	23,452	-0.19%
2022/05/20	0	148.00	10	148.50	149.00	-10	23,616	-0.04%
2022/05/19	3.1	141.70	0	0.00	146.00	3.1	24,528	0.01%
2022/05/18	0	0.00	4.1	145.03	147.50	-4.1	25,491	-0.02%
2022/05/17	16.1	145.10	2	145.25	143.00	14.1	26,034	0.05%
2022/05/16	5.1	149.51	20	149.45	148.00	-14.9	26,380	-0.06%
2022/05/13	18	153.00	5	152.20	153.50	13	26,755	0.05%
2022/05/12	8.3	150.94	12	150.75	148.50	-3.7	27,852	-0.01%
2022/05/11	19.1	152.53	18	152.00	151.50	1	28,048	0.00%
2022/05/10	3	150.17	5	150.78	151.50	-2	28,426	-0.01%
2022/05/09	3.1	151.46	11	150.18	148.00	-7.9	28,842	-0.03%
2022/05/06	10	148.15	12	150.92	151.50	-2	29,843	-0.01%
2022/05/05	4.2	152.90	14	153.11	153.00	-9.8	29,960	-0.03%
2022/05/04	3.7	149.40	16	150.22	148.50	-12.3	29,923	-0.04%
2022/05/03	21	143.50	1	144.00	146.00	20	30,123	0.07%
2022/04/29	3.2	147.11	2	147.49	146.00	1.2	30,426	0.00%
2022/04/28	2.2	143.01	1	143.50	142.00	1.2	30,615	0.00%
2022/04/27	5	142.01	4	141.38	144.00	1	30,648	0.00%
2022/04/26	20.1	147.13	1	148.00	145.00	19.1	30,761	0.06%
2022/04/25	12.3	149.03	6	149.42	148.00	6.3	30,860	0.02%
2022/04/22	5.4	157.00	0	0.00	156.00	5.4	30,890	0.02%
2022/04/21	2	158.00	5	158.80	157.50	-3	31,098	-0.01%
2022/04/20	4	156.50	5	156.70	155.50	-1	31,348	0.00%
2022/04/19	5	155.20	4	155.88	156.00	1	31,482	0.00%
2022/04/18	2	151.75	1	151.00	151.00	1	31,728	0.00%
2022/04/15	4.1	155.62	5	155.00	155.00	-0.9	32,036	0.00%
2022/04/14	3.3	156.18	1	159.50	154.50	2.3	32,163	0.01%
2022/04/13	0	0.00	5	155.51	158.00	-5	32,253	-0.02%
2022/04/12	10	150.65	6.2	148.56	153.00	3.8	32,311	0.01%
2022/04/11	6.6	154.25	3	153.17	151.50	3.6	32,351	0.01%
2022/04/08	3	154.17	3	154.84	154.00	0	32,947	0.00%
2022/04/07	5.2	151.12	13	150.65	149.50	-7.8	33,063	-0.02%
2022/04/06	18.1	154.94	14	154.93	156.00	4.1	33,093	0.01%
2022/04/01	4	157.75	5	160.00	160.00	-1	33,478	0.00%
2022/03/31	8	158.62	5	158.50	158.50	3	33,528	0.01%
2022/03/30	19	160.39	12	158.54	160.00	7	33,688	0.02%
2022/03/29	16.1	157.79	11	155.28	154.50	5.1	33,769	0.02%
2022/03/28	14	155.00	6	154.25	156.00	8	34,092	0.02%
2022/03/25	14.4	155.59	1	157.00	153.50	13.4	34,467	0.04%
2022/03/24	4.2	161.18	0	0.00	160.00	4.2	34,857	0.01%
2022/03/23	4	163.50	0	165.50	163.00	4	35,566	0.01%
2022/03/22	6.2	163.11	8	165.06	162.50	-1.8	36,222	-0.01%
2022/03/21	4.1	163.64	4	164.50	163.00	0.1	37,126	0.00%
2022/03/18	30.4	162.03	15	161.93	163.00	15.4	38,261	0.04%
2022/03/17	29	165.88	27	162.58	168.00	2	38,841	0.01%
2022/03/16	77.6	167.44	62	164.89	161.50	15.6	39,919	0.04%
2022/03/15	26.2	177.22	15	175.63	172.50	11.2	39,944	0.03%
2022/03/14	21.1	179.36	19.2	180.63	182.00	1.9	41,030	0.00%
2022/03/11	32.1	175.63	24.2	175.46	175.00	7.9	42,473	0.02%
2022/03/10	12	179.37	14.1	179.50	176.50	-2.1	43,249	0.00%
2022/03/09	40.2	174.23	28.5	174.17	174.00	11.7	43,857	0.03%
2022/03/08	28.3	172.01	20	172.50	170.50	8.3	44,460	0.02%
2022/03/07	61.1	187.94	41.3	190.72	180.00	19.8	43,865	0.05%
2022/03/04	63.2	196.32	51.1	197.74	192.00	12.1	43,042	0.03%
2022/03/03	29.1	193.21	35.9	194.75	192.00	-6.8	41,921	-0.02%
2022/03/02	49	192.52	45.2	191.59	190.50	3.8	41,774	0.01%
2022/03/01	13	191.31	28.2	191.43	193.00	-15.2	41,636	-0.04%
2022/02/25	102	187.06	117.1	187.20	187.00	-15.1	41,391	-0.04%	大買/大賣/
2022/02/24	126.3	186.03	110.1	183.80	182.00	16.2	41,218	0.04%	大買/大賣/
2022/02/23	48.2	188.64	49	188.97	190.00	-0.9	40,843	0.00%
2022/02/22	69.2	187.01	55	183.82	181.50	14.2	40,488	0.04%
2022/02/21	68.2	197.35	48.2	197.77	195.00	20	39,762	0.05%
2022/02/18	57.4	188.27	99.3	189.43	194.50	-41.9	39,031	-0.11%
2022/02/17	21.2	185.16	36.1	185.05	183.00	-14.9	38,225	-0.04%
2022/02/16	69.3	182.79	62.2	183.06	183.50	7	37,912	0.02%
2022/02/15	106.1	179.95	100	180.51	178.50	6.1	38,206	0.02%	大買/
2022/02/14	66	179.91	87.4	180.96	180.00	-21.3	38,783	-0.05%
2022/02/11	34.1	174.16	33.2	174.81	172.00	0.9	38,390	0.00%
2022/02/10	120.3	173.87	118.1	174.51	175.50	2.2	39,037	0.01%	大買/大賣/
2022/02/09	64.1	174.41	61.1	175.17	173.50	2.9	39,741	0.01%
2022/02/08	36	167.14	37.2	168.23	172.00	-1.2	39,830	0.00%
2022/02/07	22.5	149.19	29	152.16	162.00	-6.5	39,996	-0.02%
2022/01/26	16.3	147.52	16	148.88	147.50	0.3	41,239	0.00%
2022/01/25	60.1	147.44	41	145.50	145.50	19.1	41,581	0.05%
2022/01/24	20	149.72	17	150.85	153.00	3	41,813	0.01%
2022/01/21	26.5	155.90	17	156.53	151.50	9.5	42,137	0.02%
2022/01/20	5	161.10	6	162.00	161.00	-1	42,290	0.00%
2022/01/19	20.2	162.19	23	162.72	161.50	-2.8	42,524	-0.01%
2022/01/18	17.1	165.53	8.1	166.14	166.00	9	42,715	0.02%
2022/01/17	45	168.32	45	168.92	166.00	0	43,550	0.00%
2022/01/14	34	169.41	37	170.35	173.50	-3	44,029	-0.01%
2022/01/13	53.2	173.25	59	173.18	168.50	-5.8	44,460	-0.01%
2022/01/12	68.2	178.47	71	176.18	176.00	-2.8	44,725	-0.01%
2022/01/11	72	179.02	74	180.00	181.50	-2	45,521	0.00%
2022/01/10	36.3	182.30	26	183.50	179.50	10.3	46,605	0.02%
2022/01/07	45.1	187.37	46.3	187.99	187.50	-1.3	47,315	0.00%
2022/01/06	8	191.63	6	192.17	191.00	2	48,866	0.00%
2022/01/05	14	189.36	13	191.73	191.00	1	49,726	0.00%
2022/01/04	11.1	188.36	11.2	187.59	191.50	0	50,499	0.00%
2022/01/03	153.5	191.01	133	186.98	187.50	20.5	51,296	0.04%	大買/大賣/
2021/12/30	96	199.76	96	198.52	198.50	0	51,827	0.00%
2021/12/29	39	201.74	36.2	201.69	201.00	2.8	52,778	0.01%
2021/12/28	60.2	200.92	63	201.48	200.50	-2.8	54,654	-0.01%
2021/12/27	28.4	198.34	30	199.45	199.00	-1.6	55,451	0.00%
2021/12/24	21	201.45	21	201.17	199.00	0	56,326	0.00%
2021/12/23	39	203.19	36.1	203.68	200.00	2.9	56,322	0.01%
2021/12/22	100	203.46	98	204.37	204.00	2	56,540	0.00%
2021/12/21	61.1	199.21	71	200.25	207.00	-9.9	56,543	-0.02%
2021/12/20	36	198.11	25	199.90	199.00	11	56,620	0.02%
2021/12/17	52.1	199.78	55	201.53	200.00	-2.9	56,644	-0.01%
2021/12/16	53	200.71	46	200.49	196.50	7	56,315	0.01%
2021/12/15	95.2	192.92	90	194.08	199.00	5.2	56,196	0.01%
2021/12/14	42	195.87	65.2	194.89	189.50	-23.2	56,156	-0.04%
2021/12/13	42.4	207.20	34.1	207.49	201.50	8.3	55,319	0.01%
2021/12/10	72.5	207.20	64.6	206.65	210.50	7.8	55,553	0.01%
2021/12/09	25	200.54	86.2	198.68	208.00	-61.2	54,894	-0.11%
2021/12/08	88.2	198.25	71.1	196.78	197.00	17.1	54,715	0.03%
2021/12/07	57.3	185.09	79.2	186.25	191.00	-21.9	54,241	-0.04%
2021/12/06	31	174.00	44.3	173.64	176.50	-13.3	53,587	-0.02%
2021/12/03	55	169.06	51.1	167.76	164.50	3.9	53,625	0.01%
2021/12/02	27.1	162.46	87.1	164.50	169.50	-60	53,692	-0.11%
2021/12/01	14	154.43	9	155.33	154.50	5	53,099	0.01%
2021/11/30	7	155.79	16	155.91	156.50	-9	53,553	-0.02%
2021/11/29	35	152.21	20	152.93	153.00	15	54,150	0.03%
2021/11/26	30	155.58	12	155.71	152.00	18	55,260	0.03%
2021/11/25	16.3	157.51	15	157.70	157.50	1.3	55,943	0.00%
2021/11/24	20.3	153.93	3	154.67	154.00	17.3	56,530	0.03%
2021/11/23	10	154.70	3.1	156.30	154.00	7	58,328	0.01%
2021/11/22	15	155.57	12	156.67	154.50	3	60,206	0.00%
2021/11/19	12	156.54	16.5	156.39	156.00	-4.5	61,871	-0.01%
2021/11/18	9	159.83	20.4	160.57	160.50	-11.4	64,140	-0.02%
2021/11/17	15.2	156.99	22	158.09	158.50	-6.8	66,010	-0.01%
2021/11/16	15	159.23	46	161.57	161.00	-31	67,378	-0.05%
2021/11/15	25	159.00	25	159.38	157.00	0	69,856	0.00%
2021/11/12	87.8	159.39	28.5	160.09	159.00	59.3	71,211	0.08%
2021/11/11	65.6	167.43	46	171.14	159.50	19.6	71,484	0.03%
2021/11/10	26.3	180.98	28	181.89	177.00	-1.7	72,107	0.00%
2021/11/09	46	186.45	31.3	186.35	183.50	14.8	73,224	0.02%
2021/11/08	58.3	183.54	48	185.00	190.00	10.3	73,787	0.01%
2021/11/05	36.1	174.75	34.4	175.22	178.00	1.7	74,735	0.00%
2021/11/04	61.5	178.35	43.3	176.51	174.50	18.2	76,083	0.02%
2021/11/03	41	168.38	76.6	172.21	171.50	-35.6	76,323	-0.05%
2021/11/02	13.2	162.48	9.1	161.99	161.00	4.2	76,868	0.01%
2021/11/01	31.8	161.97	27	159.83	158.50	4.8	77,612	0.01%
2021/10/29	54	159.29	47	159.73	160.00	7	78,267	0.01%
2021/10/28	38	157.16	47.2	155.26	153.50	-9.2	79,584	-0.01%
2021/10/27	51	154.67	59.4	154.05	153.00	-8.4	82,036	-0.01%
2021/10/26	44.4	158.14	30.6	158.00	157.00	13.8	84,992	0.02%
2021/10/25	52	155.45	78.8	157.00	157.50	-26.8	87,571	-0.03%
2021/10/22	47	155.38	47	154.10	152.50	0	90,066	0.00%
2021/10/21	25	162.60	17.2	160.84	159.00	7.8	91,770	0.01%
2021/10/20	39	160.56	20	160.94	159.50	19	92,550	0.02%
2021/10/19	48.1	160.33	43	161.07	158.00	5.1	94,278	0.01%
2021/10/18	42.1	154.11	46.1	154.21	160.00	-4	96,471	0.00%
2021/10/15	105	162.65	93	161.84	161.00	12	97,931	0.01%	大買/
2021/10/14	89	161.30	97.4	160.87	164.50	-8.4	98,982	-0.01%
2021/10/13	52.1	158.91	72.1	157.44	155.00	-20	99,248	-0.02%
2021/10/12	60.1	160.78	82	155.80	153.50	-21.9	101,711	-0.02%
2021/10/08	68	167.40	59	167.56	169.50	9	102,911	0.01%
2021/10/07	49	168.87	54.1	171.35	171.50	-5.1	105,121	0.00%
2021/10/06	97.2	167.83	81	163.14	161.50	16.2	106,167	0.02%
2021/10/05	92	166.61	110.1	164.30	173.00	-18.1	107,309	-0.02%	大賣/
2021/10/04	90.1	174.85	106	173.54	165.50	-15.9	108,342	-0.01%	大賣/
2021/10/01	88.2	193.20	56.1	188.62	183.50	32.2	110,613	0.03%
2021/09/30	55	202.43	57	203.11	203.50	-2	112,158	0.00%
2021/09/29	54	201.80	43	201.55	200.50	11	113,993	0.01%
2021/09/28	62	203.05	48	202.60	203.50	14	115,755	0.01%
2021/09/27	89	214.15	72.2	211.47	208.00	16.8	117,732	0.01%
2021/09/24	56	214.11	81	213.82	215.00	-25	121,860	-0.02%
2021/09/23	53	208.55	59	208.95	207.50	-6	123,853	0.00%
2021/09/22	77.1	204.00	50	204.09	203.00	27.1	127,961	0.02%
2021/09/17	32	207.11	59	208.81	210.00	-27	129,019	-0.02%
2021/09/16	36	203.18	27	202.26	200.50	9	131,239	0.01%
2021/09/15	97	200.08	107	202.76	205.00	-10	132,972	-0.01%	大賣/
2021/09/14	76.3	208.41	53	203.75	201.50	23.3	136,191	0.02%
2021/09/13	45.1	212.77	40	212.81	210.00	5.1	138,442	0.00%
2021/09/10	84	210.30	94.1	211.36	211.50	-10.1	139,336	-0.01%
2021/09/09	118.1	208.68	101	207.70	207.50	17.1	140,530	0.01%	大買/大賣/
2021/09/08	63.1	212.22	58.1	213.20	213.00	5	141,059	0.00%
2021/09/07	33	203.72	57.1	206.50	209.50	-24.1	141,359	-0.02%
2021/09/06	27.3	221.03	38.4	215.27	211.00	-11.1	140,707	-0.01%
2021/09/03	79.3	233.61	71	230.23	222.00	8.3	140,444	0.01%
2021/09/02	34	238.76	43	239.59	235.50	-9	139,951	-0.01%
2021/09/01	96.3	239.79	71	239.91	235.00	25.3	139,269	0.02%
2021/08/31	71	248.21	50.1	246.56	248.00	20.9	138,045	0.02%
2021/08/30	72	254.36	72	254.54	249.00	0	137,102	0.00%
2021/08/27	143	255.14	144	257.01	252.00	-1	136,378	0.00%	大買/大賣/
2021/08/26	129.1	256.49	117	257.45	258.00	12	134,570	0.01%	大買/大賣/
2021/08/25	80.1	251.99	111.1	252.67	262.00	-31.1	132,823	-0.02%	大賣/
2021/08/24	205.1	249.61	168	247.74	244.00	37.1	131,087	0.03%	大買/大賣/
2021/08/23	85.1	241.85	130.3	245.41	248.00	-45.2	129,142	-0.03%	大賣/
2021/08/20	82	217.92	90.2	219.11	225.50	-8.2	129,352	-0.01%
2021/08/19	204.4	221.42	202.1	218.71	213.00	2.4	130,804	0.00%	大買/大賣/
2021/08/18	66	211.08	123.6	215.20	226.00	-57.5	129,864	-0.04%	大賣/
2021/08/17	64	214.21	54	211.41	205.50	10	130,875	0.01%
2021/08/16	85.5	213.91	80.3	214.26	215.00	5.3	131,847	0.00%
2021/08/13	118.4	226.44	101.2	225.10	215.00	17.2	131,260	0.01%	大買/大賣/
2021/08/12	86.1	218.65	126.1	220.76	230.00	-40	131,665	-0.03%	大賣/
2021/08/11	153.2	218.93	135.1	218.56	217.00	18.1	131,247	0.01%	大買/大賣/
2021/08/10	142.2	230.15	121	232.15	225.00	21.2	129,537	0.02%	大買/大賣/
2021/08/09	109.1	234.50	102	234.53	229.00	7	128,839	0.01%	大買/大賣/
2021/08/06	75	232.78	95.5	234.99	231.00	-20.4	128,536	-0.02%
2021/08/05	74.2	226.22	36	224.40	221.00	38.2	127,154	0.03%
2021/08/04	39	232.95	40.1	233.27	233.00	-1.1	126,543	0.00%
2021/08/03	140.1	233.53	134	232.73	229.00	6.1	126,639	0.00%	大買/大賣/
2021/08/02	88.1	225.87	108.2	224.68	232.00	-20.1	125,565	-0.02%	大賣/
2021/07/30	223.1	247.72	152.4	243.20	223.50	70.7	123,176	0.06%	大買/大賣/
2021/07/29	153.6	238.74	157.8	239.15	248.00	-4.2	120,666	0.00%	大買/大賣/
2021/07/28	158.4	208.30	161	211.95	225.50	-2.6	118,502	0.00%	大買/大賣/
2021/07/27	88.1	206.79	104.3	206.24	205.00	-16.2	116,098	-0.01%	大賣/
2021/07/26	98.8	233.18	104.3	229.02	216.50	-5.6	115,006	0.00%	大賣/
2021/07/23	129.2	243.94	114.7	245.43	240.00	14.5	113,819	0.01%	大買/大賣/
2021/07/22	157.4	232.95	180.1	226.11	240.00	-22.7	112,099	-0.02%	大買/大賣/
2021/07/21	176.9	260.39	240.1	251.82	238.50	-63.1	109,689	-0.06%	大買/大賣/
2021/07/20	106.3	275.41	74.1	270.36	260.50	32.2	107,231	0.03%	大買/
2021/07/19	153.5	291.50	149.5	290.24	286.00	3.9	105,706	0.00%	大買/大賣/
2021/07/16	288.8	290.19	283.4	291.38	286.00	5.5	105,178	0.01%	大買/大賣/
2021/07/15	151	266.20	138.7	271.60	278.50	12.3	102,364	0.01%	大買/大賣/
2021/07/14	175.6	252.03	211.3	252.18	253.50	-35.8	101,196	-0.04%	大買/大賣/
2021/07/13	131	279.89	120	276.41	258.50	10.9	98,531	0.01%	大買/大賣/
2021/07/12	113.6	290.18	124	291.53	287.00	-10.4	96,744	-0.01%	大買/大賣/
2021/07/09	208.9	291.35	154.1	293.14	275.00	54.8	94,700	0.06%	大買/大賣/
2021/07/08	162.1	279.67	189.4	281.25	304.00	-27.3	92,400	-0.03%	大買/大賣/
2021/07/07	171.4	291.48	170.5	286.03	276.50	0.9	89,534	0.00%	大買/大賣/
2021/07/06	137.8	307.97	131.2	309.64	296.00	6.6	87,537	0.01%	大買/大賣/
2021/07/05	161.4	314.98	149.5	311.12	302.00	11.9	85,714	0.01%	大買/大賣/
2021/07/02	139.5	333.88	117	331.15	326.50	22.5	83,762	0.03%	大買/大賣/
2021/07/01	326.9	336.96	288.4	341.01	336.00	38.5	81,705	0.05%	大買/大賣/
2021/06/30	175.1	304.97	206.2	310.40	321.00	-31	77,304	-0.04%	大買/大賣/
2021/06/29	356.2	308.97	305.2	307.68	292.00	51	75,146	0.07%	大買/大賣/
2021/06/28	141	291.68	136.5	296.94	300.00	4.5	71,395	0.01%	大買/大賣/
2021/06/25	176.3	266.19	307.8	267.29	273.00	-131.5	70,194	-0.19%	大買/大賣/鉅額交易
2021/06/24	156	232.69	176.3	237.76	248.50	-20.3	67,663	-0.03%	大買/大賣/
2021/06/23	293	245.27	233.7	246.30	226.00	59.3	65,883	0.09%	大買/大賣/
2021/06/22	241	264.46	168.2	263.96	251.00	72.8	61,674	0.12%	大買/大賣/
2021/06/21	147.8	239.40	135.2	243.21	249.00	12.7	58,851	0.02%	大買/大賣/
2021/06/18	165.3	214.23	228.3	218.41	226.50	-62.9	58,156	-0.11%	大買/大賣/
2021/06/17	187.4	205.93	108	203.44	206.00	79.4	56,643	0.14%	大買/大賣/
2021/06/16	124.3	206.14	123.2	208.25	205.50	1.1	55,154	0.00%	大買/大賣/
2021/06/15	52	186.67	51.1	190.85	191.50	0.9	53,839	0.00%
2021/06/11	2	172.25	31	170.38	174.50	-29	53,432	-0.05%
2021/06/10	12.3	152.72	16	153.75	159.00	-3.7	53,228	-0.01%
2021/06/09	15	163.73	0	0.00	160.00	15	53,324	0.03%
2021/06/08	2	159.75	18	163.00	165.00	-16	53,404	-0.03%
2021/06/07	10	153.10	2	152.00	153.00	8	53,464	0.01%
2021/06/04	20.2	155.99	7	160.86	155.50	13.2	53,521	0.02%
2021/06/03	13	161.96	23	164.07	161.00	-10	53,592	-0.02%
2021/06/02	23.2	164.12	11	161.97	160.00	12.2	53,515	0.02%
2021/06/01	11	150.30	17.1	152.13	159.50	-6.1	53,205	-0.01%
2021/05/31	41	150.34	10.6	150.39	145.00	30.4	53,006	0.06%
2021/05/28	147.5	149.88	173.1	148.89	154.50	-25.6	52,533	-0.05%	大買/大賣/
2021/05/27	59.2	137.07	63.2	138.88	140.50	-4	50,723	-0.01%
2021/05/26	94	121.52	124	121.86	128.00	-30	47,866	-0.06%	大賣/
2021/05/25	135.1	122.77	130	120.39	116.50	5.1	46,237	0.01%	大買/大賣/
2021/05/24	98	121.43	77	121.54	125.00	21	43,825	0.05%
2021/05/21	37	111.09	32.1	113.02	114.00	4.9	42,234	0.01%
2021/05/20	58.1	98.24	115	100.77	104.00	-56.9	41,724	-0.14%	大賣/
2021/05/19	70	92.51	76.1	92.77	94.60	-6.1	39,609	-0.02%
2021/05/18	12	82.93	32	84.56	86.00	-20	39,042	-0.05%
2021/05/17	26	78.13	27.1	78.24	78.20	-1.1	38,911	0.00%
2021/05/14	48	77.17	78.2	78.59	81.60	-30.2	37,764	-0.08%
2021/05/13	29.1	81.64	45	80.84	80.10	-15.9	36,679	-0.04%
2021/05/12	42.1	91.55	12.1	90.78	88.90	30	36,346	0.08%
2021/05/11	77	101.13	40.3	100.69	98.70	36.7	36,361	0.10%
2021/05/10	43	98.77	65	98.93	101.50	-22	35,317	-0.06%
2021/05/07	33.1	90.38	25	90.27	92.30	8.1	34,558	0.02%
2021/05/06	46.3	91.75	44	90.79	89.90	2.3	34,312	0.01%
2021/05/05	46	92.52	51	93.63	92.50	-5	33,721	-0.01%
2021/05/04	87	98.33	71	93.41	91.40	16	33,189	0.05%
2021/05/03	141.2	100.46	153.8	100.84	101.50	-12.6	32,428	-0.04%	大買/大賣/
2021/04/29	43	92.21	39.2	93.11	94.70	3.8	31,563	0.01%
2021/04/28	46	95.17	46.3	95.74	92.50	-0.3	31,936	0.00%
2021/04/27	54	93.39	32	94.34	91.20	22	31,941	0.07%
2021/04/26	7	87.46	32.1	88.29	90.20	-25.1	31,963	-0.08%
2021/04/23	14	83.64	41.1	86.30	82.00	-27.1	32,715	-0.08%
2021/04/22	76	93.25	34.1	93.55	85.80	41.9	32,945	0.13%
2021/04/21	19	85.52	33.2	88.04	89.60	-14.2	32,068	-0.04%
2021/04/20	106.1	80.28	123	80.41	81.50	-16.9	31,928	-0.05%	大買/大賣/
2021/04/19	31	78.80	38	80.11	80.60	-7	32,264	-0.02%
2021/04/16	31	71.19	27	71.20	73.30	4	32,430	0.01%
2021/04/15	3.1	65.97	0	0.00	66.70	3.1	32,892	0.01%
2021/04/14	46	66.00	51	64.03	65.30	-5	34,186	-0.01%
2021/04/13	57	64.32	68	64.96	64.30	-11	34,459	-0.03%
2021/04/12	36	63.35	21	62.15	64.00	15	35,159	0.04%
2021/04/09	20	57.60	21	56.82	58.20	-1	36,862	0.00%
2021/04/08	46.3	58.80	40	58.60	58.90	6.3	37,908	0.02%
2021/04/07	43	57.83	46	58.36	58.70	-3	39,236	-0.01%
2021/04/06	56	57.13	45	55.90	57.40	11	42,280	0.03%
2021/04/01	77	56.09	95	55.89	55.90	-18	43,279	-0.04%
2021/03/31	34	55.91	61	56.39	55.10	-27	44,129	-0.06%
2021/03/30	38	54.78	39	54.69	54.60	-1	44,067	0.00%
2021/03/29	41	54.78	62	55.20	55.40	-21	44,720	-0.05%
2021/03/26	4	51.15	6	51.13	52.90	-2	46,649	0.00%
2021/03/25	2	50.85	2	50.75	49.90	0	47,659	0.00%
2021/03/24	20	51.80	25	52.46	52.00	-5	48,732	-0.01%
2021/03/23	106	53.52	25	52.43	51.70	81	48,863	0.17%	大買/
2021/03/22	27	53.41	32.4	53.66	54.50	-5.4	48,009	-0.01%
2021/03/19	28.5	49.90	44	49.78	49.55	-15.5	47,755	-0.03%
2021/03/18	4	49.90	46	49.51	49.95	-42	48,015	-0.09%
2021/03/17	20	49.16	21	48.97	49.00	-1	48,441	0.00%
2021/03/16	11.3	48.12	9	48.36	48.65	2.3	48,956	0.00%
2021/03/15	12	48.53	14	48.48	48.70	-2	49,649	0.00%
2021/03/12	30	48.00	18	47.95	47.40	12	50,455	0.02%
2021/03/11	2	47.60	10	47.67	47.25	-8	50,756	-0.02%
2021/03/10	6	47.08	8	46.75	47.00	-2	50,926	0.00%
2021/03/09	0	0.00	10	46.85	47.50	-10	51,141	-0.02%
2021/03/08	19	45.87	10	46.46	45.40	9	51,479	0.02%
2021/03/05	11	45.92	4	45.80	45.85	7	51,890	0.01%
2021/03/04	45	46.25	5	46.21	46.05	40	52,319	0.08%
2021/03/03	5	47.18	19.1	46.14	47.30	-14.1	52,717	-0.03%
2021/03/02	48.1	48.29	10	48.27	45.50	38.1	53,775	0.07%
2021/02/26	7	46.91	15.1	47.79	47.95	-8.1	54,074	-0.01%
2021/02/25	9	47.30	29	47.33	47.30	-20	54,060	-0.04%
2021/02/24	16	46.73	11	46.32	46.00	5	54,183	0.01%
2021/02/23	32	47.30	21.1	47.52	46.70	10.9	54,262	0.02%
2021/02/22	31	46.93	74	47.03	46.75	-43	54,800	-0.08%
2021/02/19	2	44.98	8	44.44	44.50	-6	54,951	-0.01%
2021/02/18	55.1	45.71	34.2	45.76	45.25	20.9	55,206	0.04%
2021/02/17	8.2	43.34	7	43.59	43.90	1.2	54,788	0.00%
2021/02/05	7	42.59	0	0.00	42.20	7	54,773	0.01%
2021/02/04	4	42.73	7	42.86	43.50	-3	54,818	-0.01%
2021/02/03	27	43.35	17	42.94	42.25	10	55,361	0.02%
2021/02/02	29	43.27	26	44.38	43.50	3	56,019	0.01%
2021/02/01	2	41.63	0	0.00	41.35	2	55,488	0.00%
2021/01/29	7	43.61	4	43.55	42.80	3	55,267	0.01%
2021/01/28	49	45.23	46	44.90	44.75	3	55,130	0.01%
2021/01/27	4	44.95	13	46.17	44.55	-9	54,963	-0.02%
2021/01/26	41	45.51	29.1	45.66	45.60	11.9	55,058	0.02%
2021/01/25	15	45.97	17.1	45.79	45.65	-2.1	54,998	0.00%
2021/01/22	30.1	44.37	41	44.61	44.80	-10.9	54,629	-0.02%
2021/01/21	55	43.64	59	43.60	42.70	-4	54,212	-0.01%
2021/01/20	59	42.93	62	42.39	42.10	-3	53,579	-0.01%
2021/01/19	87	45.47	83	44.33	43.20	4	52,968	0.01%
2021/01/18	39.1	42.80	61.2	42.35	45.10	-22.1	52,507	-0.04%
2021/01/15	65.4	44.51	31	43.94	43.25	34.4	51,347	0.07%
2021/01/14	49	49.18	58	49.23	48.05	-9	50,492	-0.02%
2021/01/13	31.1	49.06	29	48.75	48.00	2	50,040	0.00%
2021/01/12	150	49.12	136	48.30	49.05	14	49,715	0.03%	大買/大賣/
2021/01/11	120.1	49.28	125	50.00	50.40	-5	48,278	-0.01%	大買/大賣/
2021/01/08	110	48.40	116	47.95	48.50	-6	47,488	-0.01%	大買/大賣/
2021/01/07	109.1	47.05	155.1	47.45	47.35	-46	46,536	-0.10%	大買/大賣/
2021/01/06	135	52.93	119.1	53.06	50.30	15.9	45,072	0.04%	大買/大賣/
2021/01/05	134.1	55.08	110	55.13	54.60	24.1	44,340	0.05%	大買/大賣/
2021/01/04	476	56.36	416.1	54.52	57.10	59.9	43,023	0.14%	大買/大賣/
2020/12/31	88	51.28	104	51.77	52.90	-16	40,875	-0.04%	大賣/
2020/12/30	344	49.80	354	48.53	50.10	-10	39,737	-0.03%	大買/大賣/
2020/12/29	272.2	53.19	266	51.88	49.35	6.2	38,285	0.02%	大買/大賣/
2020/12/28	78	51.86	120	52.11	52.80	-42	35,075	-0.12%	大賣/
2020/12/25	109.1	47.97	145	47.98	48.00	-35.9	33,634	-0.11%	大買/大賣/
2020/12/24	73	45.99	83	45.51	45.25	-10	32,551	-0.03%
2020/12/23	107	43.72	94	43.74	45.45	13	32,156	0.04%	大買/
2020/12/22	338	48.05	204	46.90	43.15	134	31,216	0.43%	大買/大賣/鉅額交易
2020/12/21	34	45.47	62	45.61	47.50	-28	28,681	-0.10%
2020/12/18	366	43.28	368	43.51	43.20	-2	27,305	-0.01%	大買/大賣/
2020/12/17	33	41.77	32.1	41.75	42.35	0.9	25,975	0.00%
2020/12/16	22	40.75	49	40.87	41.00	-27	25,507	-0.11%
2020/12/15	90	41.08	106	40.73	40.00	-16	25,254	-0.06%	大賣/
2020/12/14	61	40.54	65	40.81	40.75	-4	24,601	-0.02%
2020/12/11	109.1	40.16	110	40.07	38.95	-0.9	24,110	0.00%	大買/大賣/
2020/12/10	65	41.76	63	42.06	41.40	2	23,548	0.01%
2020/12/09	108	41.48	87	41.49	41.40	21	22,943	0.09%	大買/
2020/12/08	64	40.86	42	40.99	40.60	22	22,173	0.10%
2020/12/07	45	38.32	55	37.95	38.25	-10	21,113	-0.05%
2020/12/04	24	38.24	34	38.42	38.00	-10	20,573	-0.05%
2020/12/03	30	40.07	22.1	40.47	39.50	7.9	20,136	0.04%
2020/12/02	39	40.38	24	40.27	40.00	15	19,824	0.08%
2020/12/01	62	41.85	43	41.52	41.10	19	19,317	0.10%
2020/11/30	26	43.16	17	43.11	43.70	9	18,836	0.05%
2020/11/27	41	41.65	54.1	41.77	43.00	-13.1	18,393	-0.07%
2020/11/26	173.1	41.86	144	42.09	40.65	29.1	17,895	0.16%	大買/大賣/
2020/11/25	132	40.67	165	40.02	40.90	-33	16,799	-0.20%	大買/大賣/
2020/11/24	49	37.51	26	37.43	37.20	23	16,009	0.14%
2020/11/23	17	37.79	17	37.56	37.45	0	15,818	0.00%
2020/11/20	95	36.87	123	37.62	36.75	-28	15,621	-0.18%	大賣/
2020/11/19	184	36.68	150	36.83	37.45	34	15,539	0.22%	大買/大賣/
2020/11/18	104	35.70	105	35.07	36.40	-1	14,552	-0.01%	大買/大賣/
2020/11/17	29	32.88	38	33.02	33.35	-9	13,788	-0.07%
2020/11/16	15	31.55	14	31.56	31.55	1	13,474	0.01%
2020/11/13	92	31.18	102	30.89	30.60	-10	13,393	-0.07%	大賣/
2020/11/12	29	31.45	20	31.40	31.20	9	13,198	0.07%
2020/11/11	47	30.11	56	30.57	32.45	-9	13,081	-0.07%
2020/11/10	99	32.23	95	32.06	29.80	4	12,631	0.03%
2020/11/09	40	31.92	66	31.55	32.25	-26	11,564	-0.22%
2020/11/06	18	29.06	2	29.15	29.35	16	11,333	0.14%
2020/11/05	26	28.92	39	28.84	28.95	-13	11,279	-0.12%
2020/11/04	14	27.89	6	27.85	28.90	8	11,238	0.07%
2020/11/03	15	28.65	14	28.60	28.60	1	11,022	0.01%
2020/11/02	20	27.32	16	27.50	27.00	4	10,673	0.04%
2020/10/30	11	26.21	2	26.40	26.20	9	10,273	0.09%
2020/10/29	5	26.22	10	26.75	26.70	-5	10,172	-0.05%
2020/10/28	7	26.63	5	26.50	26.15	2	10,059	0.02%
2020/10/27	7	26.30	5	26.18	26.10	2	9,870	0.02%
2020/10/26	14	25.85	13	26.03	26.85	1	9,717	0.01%
2020/10/23	0	0.00	9	25.02	24.60	-9	9,230	-0.10%
2020/10/22	10	24.64	0	0.00	24.45	10	9,161	0.11%
2020/10/21	4	25.31	4	25.26	25.30	0	9,085	0.00%
2020/10/20	21	25.11	55	25.00	25.25	-34	8,840	-0.38%
2020/10/16	2	24.00	3	23.55	23.55	-1	8,469	-0.01%
2020/10/15	1	23.95	0	0.00	24.05	1	8,399	0.01%
2020/10/14	6	24.73	7	24.54	24.55	-1	8,292	-0.01%
2020/10/13	2	25.25	8	24.33	25.05	-6	8,112	-0.07%
2020/10/12	4	22.90	4	22.65	23.15	0	7,687	0.00%
2020/10/08	6	23.55	1	23.40	23.80	5	7,540	0.07%
2020/10/07	48	23.98	45	24.06	24.45	3	7,351	0.04%
2020/10/06	16	22.81	21	23.11	23.45	-5	7,094	-0.07%
2020/10/05	6	21.65	10	22.27	22.85	-4	6,852	-0.06%
2020/09/30	0	0.00	3	21.35	21.25	-3	6,606	-0.05%
2020/09/29	48	21.92	48	21.88	21.00	0	6,614	0.00%
2020/09/28	5	21.57	1	21.65	21.65	4	6,365	0.06%
2020/09/24	0	0.00	15	19.15	19.20	-15	5,795	-0.26%
2020/09/23	0	0.00	3	19.60	19.50	-3	5,708	-0.05%
2020/09/18	0	0.00	5	20.30	20.30	-5	5,627	-0.09%
2020/09/17	3	20.25	0	0.00	20.20	3	5,586	0.05%
2020/09/14	0	0.00	1	19.65	19.75	-1	5,435	-0.02%
2020/09/09	0	0.00	2	20.43	20.40	-2	5,195	-0.04%
2020/09/08	5	20.25	0	0.00	20.00	5	5,129	0.10%
2020/09/07	5	20.51	0	0.00	20.15	5	5,064	0.10%
2020/09/03	4	20.35	6	20.40	20.45	-2	4,775	-0.04%
2020/09/02	0	0.00	6	20.55	20.70	-6	4,671	-0.13%
2020/09/01	9	21.05	2	21.10	20.95	7	4,595	0.15%
2020/08/31	8	21.52	2	21.60	21.20	6	4,531	0.13%
2020/08/28	1	20.85	0	0.00	21.00	1	4,317	0.02%
2020/08/27	2	21.13	0	0.00	20.90	2	4,277	0.05%
2020/08/26	1	22.00	23	22.07	22.10	-22	4,161	-0.53%
2020/08/25	4	21.63	0	0.00	21.75	4	3,937	0.10%
2020/08/24	0	0.00	3	20.28	20.40	-3	3,573	-0.08%
2020/08/21	0	0.00	4	20.00	20.10	-4	3,516	-0.11%
2020/08/20	5	20.00	0	0.00	19.95	5	3,447	0.15%
2020/08/19	2	20.60	1	20.40	20.35	1	3,250	0.03%
2020/08/18	2	19.65	3	20.00	20.10	-1	3,028	-0.03%
2020/08/17	31	20.28	2	20.05	20.05	29	2,835	1.02%
2020/08/14	10	19.89	1	19.95	19.90	9	2,607	0.35%
2020/08/13	3	19.02	2	19.08	19.05	1	2,275	0.04%
2020/08/11	0	0.00	2	18.75	18.80	-2	2,191	-0.09%
2020/08/10	2	18.90	0	0.00	19.00	2	2,144	0.09%
2020/08/07	0	0.00	5	17.99	18.30	-5	2,044	-0.24%
2020/07/31	2	17.25	2	17.15	17.40	0	2,007	0.00%
2020/07/29	1	17.15	0	0.00	17.00	1	2,021	0.05%
2020/07/17	0	0.00	9	18.17	18.10	-9	2,067	-0.44%
2020/07/15	2	18.48	0	0.00	18.60	2	2,041	0.10%
2020/07/14	3	18.33	0	0.00	18.70	3	2,051	0.15%
2020/07/13	2	18.60	0	0.00	18.80	2	2,028	0.10%
2020/07/10	1	18.20	2	18.50	18.65	-1	2,028	-0.05%
2020/07/09	2	18.45	0	0.00	18.50	2	1,967	0.10%
2020/07/08	5	18.68	2	18.75	18.70	3	1,906	0.16%
2020/07/07	0	0.00	1	18.40	18.40	-1	1,792	-0.06%
2020/07/06	0	0.00	5	17.05	17.65	-5	1,677	-0.30%
2020/06/18	0	0.00	5	16.60	16.50	-5	1,848	-0.27%
2020/06/17	5	16.50	0	0.00	16.45	5	1,884	0.27%
2020/06/12	5	16.30	8	16.35	16.40	-3	2,137	-0.14%
2020/06/10	5	17.00	0	0.00	17.00	5	2,191	0.23%
2020/06/09	38	17.07	0	0.00	17.00	38	2,236	1.70%
2020/06/08	5	17.05	7.1	16.90	17.05	-2.1	2,256	-0.09%
2020/06/05	0	0.00	20	16.80	16.70	-20	2,252	-0.89%
2020/05/28	1	16.00	0	0.00	16.05	1	2,270	0.04%
2020/04/28	0	0.00	5	16.35	16.40	-5	2,238	-0.22%
2020/04/23	5	15.95	0	0.00	16.00	5	2,263	0.22%
2020/04/17	15	16.10	0	0.00	16.15	15	2,199	0.68%
2020/04/15	5	16.00	0	0.00	16.10	5	2,151	0.23%
2020/03/19	5	11.95	0	0.00	11.90	5	1,715	0.29%
2020/03/13	6	14.65	0	0.00	15.10	6	1,496	0.40%
2020/03/12	0	0.00	2	16.10	15.70	-2	1,441	-0.14%
2020/02/11	0	0.00	1	16.80	16.95	-1	1,239	-0.08%
2020/01/30	0	0.00	4	16.93	16.80	-4	1,166	-0.34%
2019/12/24	3	18.55	0	0.00	18.50	3	1,368	0.22%
2019/10/28	2	18.60	0	0.00	18.65	2	3,507	0.06%
2019/10/25	2	18.50	1	18.70	18.60	1	3,637	0.03%
2019/10/17	1	17.80	0	0.00	17.65	1	4,570	0.02%
2019/10/03	1	18.20	0	0.00	18.20	1	4,599	0.02%
2019/09/18	0	0.00	1	19.10	19.00	-1	4,819	-0.02%
2019/09/12	1	18.95	0	0.00	19.15	1	4,891	0.02%
2019/09/11	2	18.90	3	18.88	18.85	-1	4,908	-0.02%
2019/09/05	0	0.00	1	19.75	19.75	-1	4,873	-0.02%
2019/09/04	1	20.20	0	0.00	20.15	1	4,831	0.02%
2019/09/03	1	19.95	0	0.00	20.20	1	4,719	0.02%
2019/08/22	1	19.00	1	18.70	18.75	0	4,606	0.00%
2019/08/20	1	18.75	0	0.00	18.75	1	4,536	0.02%
2019/08/16	0	0.00	26	19.65	19.55	-26	4,417	-0.59%
2019/08/15	4	20.19	0	0.00	19.80	4	4,356	0.09%
2019/08/14	0	0.00	1	21.25	21.05	-1	4,292	-0.02%
2019/08/13	29	20.82	5	20.50	20.60	24	4,250	0.56%
2019/08/12	20	21.25	25	20.78	20.65	-5	4,215	-0.12%
2019/08/08	5	21.55	30	20.65	21.40	-25	4,184	-0.60%
2019/08/07	11	20.48	8	20.68	20.50	3	4,085	0.07%
2019/08/06	11	20.70	0	0.00	20.55	11	4,031	0.27%
2019/08/05	44	22.11	49	21.80	21.40	-5	3,939	-0.13%
2019/08/02	23	21.50	34	21.03	21.80	-11	3,813	-0.29%
2019/08/01	13	20.87	10	21.05	20.85	3	3,588	0.08%
2019/07/31	2	20.78	0	0.00	20.75	2	3,472	0.06%
2019/07/30	3	21.30	1	21.30	21.25	2	3,382	0.06%
2019/07/29	3	21.57	0	0.00	22.10	3	3,295	0.09%
2019/07/26	20	22.64	20	22.64	21.90	0	3,167	0.00%
2019/07/25	7	20.92	5	21.75	21.90	2	2,829	0.07%
2019/07/24	5	20.34	6	20.38	20.40	-1	2,501	-0.04%
2019/07/23	2	19.63	2	19.58	19.55	0	2,277	0.00%
2019/07/22	0	0.00	2	19.45	19.25	-2	2,169	-0.09%
2019/07/17	6	18.77	0	0.00	18.80	6	2,068	0.29%
2019/07/16	2	18.95	0	0.00	18.90	2	2,088	0.10%
2019/07/15	5	18.75	0	0.00	18.80	5	2,073	0.24%
2019/07/11	11	19.45	1	19.45	19.45	10	2,032	0.49%
2019/07/04	0	0.00	29	19.25	19.25	-29	1,874	-1.55%
2019/07/02	29	18.50	0	0.00	19.10	29	1,787	1.62%
2019/07/01	0	0.00	1	18.25	18.25	-1	1,709	-0.06%
2019/06/28	0	0.00	2	18.10	18.10	-2	1,697	-0.12%
2019/06/27	0	0.00	1	18.40	18.40	-1	1,678	-0.06%
2019/06/26	2	18.35	0	0.00	18.35	2	1,659	0.12%
2019/06/20	0	0.00	1	18.00	17.95	-1	1,518	-0.07%
2019/06/19	0	0.00	2	18.43	18.40	-2	1,477	-0.14%
2019/06/18	0	0.00	1	18.40	18.40	-1	1,443	-0.07%
2019/06/14	1	18.80	0	0.00	18.40	1	1,419	0.07%
2019/06/04	1	18.00	0	0.00	18.00	1	1,236	0.08%
2019/06/03	0	0.00	1	18.20	17.85	-1	1,208	-0.08%
2019/05/31	1	18.70	9	18.56	18.85	-8	1,114	-0.72%
2019/05/30	6	18.85	15	18.80	18.85	-9	1,052	-0.86%
2019/05/29	20	18.50	5	18.45	18.50	15	994	1.51%
2019/05/27	1	18.00	9	18.15	18.05	-8	905	-0.88%
2019/05/24	5	17.75	0	0.00	17.90	5	854	0.59%
2019/05/21	5	17.45	0	0.00	17.55	5	794	0.63%
2019/05/16	0	0.00	12	16.75	17.05	-12	727	-1.65%
2019/05/13	0	0.00	3	16.45	16.50	-3	676	-0.44%
2019/05/09	2	16.20	0	0.00	16.25	2	666	0.30%
2019/05/08	1	16.30	0	0.00	16.40	1	667	0.15%
2019/05/06	3	16.33	0	0.00	16.35	3	665	0.45%
2019/04/26	1	16.25	0	0.00	16.30	1	616	0.16%
2019/04/25	3	16.28	0	0.00	16.25	3	612	0.49%
2019/04/23	7	16.42	0	0.00	16.45	7	600	1.17%
2019/04/11	2	16.23	0	16.20	16.25	2	525	0.37%
2019/03/22	2	16.05	0	0.00	16.05	2	451	0.44%
2019/02/18	0	0.00	0.3	16.15	16.20	-0.3	494	-0.06%
2019/01/09	0	0.00	3	15.75	15.90	-3	591	-0.51%
2018/12/26	0.2	15.70	0	0.00	15.65	0.2	739	0.03%
2018/10/29	0.1	15.65	0	0.00	15.40	0.1	1,124	0.01%
2018/10/18	1	15.80	1	16.00	16.15	0	1,138	0.00%
2018/10/11	0	0.00	30	15.40	15.40	-30	1,146	-2.62%
2018/10/05	0	0.00	1	16.35	16.30	-1	1,202	-0.08%
2018/09/26	0	0.00	20	16.70	16.90	-20	1,249	-1.60%
2018/09/25	1	16.70	0	0.00	16.65	1	1,256	0.08%
2018/09/06	0	0.00	1	16.80	16.80	-1	1,321	-0.08%
2018/08/23	0	0.00	6	17.19	17.10	-6	1,336	-0.45%
2018/08/22	7	17.29	1	17.25	17.20	6	1,339	0.45%
2018/08/13	1	16.80	0	0.00	16.80	1	1,224	0.08%
2018/08/10	0	0.00	1	16.80	16.80	-1	1,212	-0.08%
2018/08/07	1	16.95	0	0.00	16.85	1	1,336	0.07%
2018/07/30	0	0.00	10	16.80	16.65	-10	1,366	-0.73%
2018/07/27	0	0.00	3	16.85	16.80	-3	1,368	-0.22%
2018/07/24	0	0.00	3	16.75	16.80	-3	1,348	-0.22%
2018/07/04	5	17.15	0	0.00	17.20	5	1,325	0.38%
2018/07/02	20	16.95	0	0.00	16.95	20	1,322	1.51%
2018/06/29	5	16.82	0	0.00	16.90	5	1,315	0.38%
2018/06/27	5	16.65	0	0.00	16.50	5	1,301	0.38%
2018/06/11	0	0.00	10	16.71	16.70	-10	1,473	-0.68%
2018/06/08	10	16.70	0	0.00	16.70	10	1,484	0.67%
2018/05/18	0	0.00	3	16.55	16.60	-3	1,610	-0.19%
2018/05/16	1	16.55	0	0.00	16.50	1	1,621	0.06%
2018/04/25	1	17.05	0	0.00	17.00	1	1,827	0.05%
2018/04/19	2	17.18	0	0.00	17.15	2	1,881	0.11%
2018/04/13	1	17.20	0	0.00	17.25	1	2,008	0.05%
2018/04/11	0	0.00	0.3	17.50	17.50	-0.3	2,003	-0.01%
2018/03/23	0	0.00	4	17.88	18.00	-4	2,196	-0.18%
2018/03/19	0	0.00	4	18.48	18.50	-4	2,189	-0.18%
2018/03/12	3	18.05	3	18.25	18.10	0	2,314	0.00%
2018/03/09	1	18.20	0	0.00	18.15	1	2,383	0.04%
2018/03/05	0	0.00	6	18.05	17.90	-6	2,921	-0.21%
2018/03/01	0	0.00	1	18.15	18.25	-1	2,968	-0.03%
2018/02/09	0	0.00	6	17.60	17.65	-6	3,225	-0.19%
2018/02/08	0	0.00	1	17.80	17.75	-1	3,221	-0.03%
2018/02/07	0	0.00	3	17.90	17.80	-3	3,250	-0.09%
2018/02/06	3	17.40	3	17.00	17.25	0	3,230	0.00%
2018/02/05	1	18.00	0	0.00	18.30	1	3,155	0.03%
2018/02/02	0	0.00	1	18.70	18.50	-1	3,140	-0.03%
2018/01/26	2	18.95	0	0.00	18.90	2	3,131	0.06%
2018/01/22	3	19.52	0	0.00	19.45	3	3,086	0.10%
2018/01/19	0	0.00	12	19.85	19.80	-12	3,087	-0.39%
2018/01/18	0	0.00	1	19.95	19.85	-1	3,078	-0.03%
2018/01/16	1	19.80	0	0.00	19.85	1	3,140	0.03%
2018/01/15	1	20.00	0	0.00	19.95	1	3,177	0.03%
2018/01/11	31	20.02	0	0.00	19.90	31	3,369	0.92%
2018/01/10	1	19.85	0	0.00	19.90	1	3,335	0.03%
2018/01/09	13	19.98	3	19.80	19.95	10	3,311	0.30%
2018/01/08	0	0.00	1	19.75	19.65	-1	3,293	-0.03%
2018/01/02	10	19.95	0	0.00	19.85	10	3,233	0.31%